$35.69 +0.76 (2.18%) Electronic Arts - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 35.69
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.76 (2.18%)
Prev Close: 34.93
Open: 35.09
Bid: 35.68
Ask: 35.69
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 EA1424J23 10.70 0.00 10.70 140.0 14.20 140.0 0.0 0
24.00 EA1424J24 9.85 0.00 9.85 140.0 13.30 140.0 0.0 0
25.00 EA1424J25 8.70 0.00 8.70 140.0 12.20 140.0 0.0 0
26.00 EA1424J26 7.95 0.00 7.95 140.0 11.25 140.0 0.0 0
26.00 EA1431J26 8.80 0.00 8.80 332.0 9.95 143.0 0.0 0
26.50 EA1424J26.5 7.55 0.00 7.55 175.0 10.40 175.0 0.0 0
27.00 EA1424J27 7.60 0.00 7.60 378.0 8.90 108.0 0.0 0
27.00 EA1431J27 7.85 0.00 7.85 313.0 8.95 146.0 0.0 0
27.50 EA1424J27.5 7.15 0.00 7.15 503.0 8.40 108.0 0.0 0
28.00 EA1424J28 6.65 0.00 6.65 503.0 7.90 108.0 0.0 0
28.00 EA1431J28 6.95 0.00 6.95 255.0 8.00 143.0 0.0 0
28.50 EA1424J28.5 6.15 0.00 6.15 481.0 7.50 153.0 0.0 0
29.00 EA1424J29 5.80 0.00 5.80 683.0 6.90 604.0 0.0 0
29.00 EA1431J29 5.95 0.00 5.95 500.0 7.05 413.0 0.0 0
29.50 EA1424J29.5 5.25 0.00 5.25 478.0 6.40 108.0 0.0 0
30.00 EA1424J30 4.85 0.00 4.85 704.0 5.90 535.0 0.0 0
30.00 EA1431J30 3.95 -1.15 5.10 412.0 6.10 349.0 22.0 50
30.50 EA1424J30.5 4.25 0.00 4.25 703.0 5.45 628.0 0.0 0
31.00 EA1424J31 3.75 0.00 3.75 710.0 4.95 627.0 0.0 0
31.00 EA1431J31 3.05 -1.15 4.20 644.0 5.15 481.0 18.0 18
31.50 EA1424J31.5 3.85 0.55 3.30 712.0 4.35 318.0 4.0 4
31.50 EA1431J31.5 2.66 -1.19 3.85 603.0 4.75 571.0 11.0 16
32.00 EA1424J32 1.51 -1.43 2.94 506.0 3.85 188.0 1.0 47
32.00 EA1431J32 3.80 0.00 3.80 877.0 4.15 399.0 0.0 0
32.50 EA1424J32.5 1.47 -0.95 2.42 811.0 3.35 669.0 447.0 447
32.50 EA1431J32.5 3.45 0.00 3.40 830.0 3.70 48.0 0.0 0
33.00 EA1424J33 1.08 -0.85 1.93 508.0 2.85 225.0 2.0 2
33.00 EA1431J33 2.74 0.00 2.72 628.0 3.45 566.0 0.0 0
33.50 EA1424J33.5 0.85 -0.74 1.59 730.0 2.35 247.0 2.0 2
33.50 EA1431J33.5 2.56 -0.08 2.64 928.0 2.93 167.0 5.0 21
34.00 EA1424J34 1.50 0.00 1.31 756.0 1.85 256.0 3.0 3
34.00 EA1431J34 2.48 0.00 2.35 877.0 2.57 216.0 4.0 31
34.50 EA1424J34.5 0.66 -0.43 1.09 932.0 1.41 886.0 2.0 13
34.50 EA1431J34.5 1.99 0.00 2.09 865.0 2.32 686.0 8.0 15
35.00 EA1424J35 0.82 0.00 0.82 10.0 0.93 255.0 10.0 58
35.00 EA1431J35 1.71 0.00 1.77 910.0 1.95 128.0 48.0 66
35.50 EA1424J35.5 0.49 0.00 0.51 34.0 0.57 30.0 29.0 54
35.50 EA1431J35.5 1.05 -0.50 1.55 86.0 1.69 336.0 1.0 40
36.00 EA1424J36 0.30 0.00 0.28 43.0 0.33 20.0 4.0 80
36.00 EA1431J36 1.35 0.00 1.30 121.0 1.40 40.0 10.0 157
36.50 EA1424J36.5 0.16 0.00 0.12 91.0 0.18 124.0 20.0 55
36.50 EA1431J36.5 1.05 0.00 1.07 195.0 1.20 212.0 16.0 144
37.00 EA1424J37 0.26 0.25 0.01 1.0 0.20 878.0 22.0 27
37.00 EA1431J37 0.91 0.00 0.88 6.0 0.97 34.0 136.0 29
37.50 EA1424J37.5 0.01 0.00 0.01 10.0 0.17 984.0 0.0 0
37.50 EA1431J37.5 0.70 0.00 0.72 78.0 0.85 441.0 190.0 219
38.00 EA1424J38 0.15 0.00 0.01 10.0 0.15 646.0 0.0 0
38.00 EA1431J38 0.56 0.00 0.56 231.0 0.64 54.0 10.0 107
38.50 EA1424J38.5 0.19 0.04 0.01 88.0 0.15 619.0 13.0 13
38.50 EA1431J38.5 0.49 0.00 0.44 269.0 0.61 529.0 387.0 3
39.00 EA1424J39 0.14 0.00 0.01 2.0 0.14 390.0 0.0 0
39.00 EA1431J39 0.15 0.00 0.15 1105.0 0.47 855.0 0.0 0
39.50 EA1424J39.5 0.14 0.00 0.01 2.0 0.14 411.0 0.0 0
39.50 EA1431J39.5 0.43 0.34 0.09 1259.0 0.35 70.0 94.0 154
40.00 EA1424J40 0.20 0.06 0.01 2.0 0.14 392.0 8.0 9
40.00 EA1431J40 0.17 0.04 0.13 910.0 0.29 330.0 15.0 15
40.50 EA1424J40.5 0.49 0.36 0.01 10.0 0.13 317.0 1.0 1
40.50 EA1431J40.5 0.23 0.14 0.09 913.0 0.26 557.0 3.0 3
41.00 EA1424J41 0.39 0.26 0.01 10.0 0.13 289.0 1.0 1
41.00 EA1431J41 0.07 0.00 0.07 682.0 0.25 600.0 0.0 0
41.50 EA1424J41.5 0.30 0.17 0.01 10.0 0.13 299.0 1.0 1
41.50 EA1431J41.5 0.04 0.00 0.04 562.0 0.25 559.0 0.0 0
42.00 EA1424J42 0.13 0.00 0.01 10.0 0.13 407.0 0.0 0
42.00 EA1431J42 0.01 0.00 0.01 551.0 0.25 571.0 0.0 0
42.50 EA1424J42.5 0.13 0.00 0.01 10.0 0.13 463.0 0.0 0
42.50 EA1431J42.5 0.01 0.00 0.01 20.0 0.25 736.0 0.0 0
43.00 EA1424J43 0.15 0.00 0.01 10.0 0.15 495.0 0.0 0
43.00 EA1431J43 0.15 0.14 0.01 33.0 0.25 835.0 20.0 20
43.50 EA1424J43.5 0.13 0.00 0.01 10.0 0.13 166.0 0.0 0
43.50 EA1431J43.5 0.01 0.00 0.01 10.0 0.25 686.0 0.0 0
44.00 EA1424J44 0.13 0.00 0.01 3.0 0.13 186.0 0.0 0
44.00 EA1431J44 0.01 0.00 0.01 10.0 0.25 689.0 0.0 0
44.50 EA1424J44.5 0.14 0.00 0.01 2.0 0.14 349.0 0.0 0
44.50 EA1431J44.5 0.25 0.00 0.01 30.0 0.25 693.0 0.0 0
45.00 EA1424J45 0.14 0.00 0.01 10.0 0.14 360.0 0.0 0
45.00 EA1431J45 0.25 0.00 0.01 5.0 0.25 696.0 0.0 0
45.50 EA1424J45.5 0.14 0.00 0.01 2.0 0.14 356.0 0.0 0
45.50 EA1431J45.5 0.25 0.00 0.01 10.0 0.25 740.0 0.0 0
46.00 EA1424J46 0.14 0.00 0.01 10.0 0.14 363.0 0.0 0
46.00 EA1431J46 0.04 0.03 0.01 10.0 0.25 535.0 15.0 119
46.50 EA1424J46.5 0.14 0.00 0.01 3.0 0.14 388.0 0.0 0
46.50 EA1431J46.5 0.25 0.00 0.01 10.0 0.25 648.0 0.0 0
47.00 EA1424J47 0.14 0.00 0.01 21.0 0.14 314.0 0.0 0
47.50 EA1424J47.5 0.14 0.00 0.01 1.0 0.14 382.0 0.0 0
48.00 EA1424J48 0.14 0.00 0.01 10.0 0.14 390.0 0.0 0
48.50 EA1424J48.5 0.14 0.00 0.01 10.0 0.14 382.0 0.0 0

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 EA1424V23 0.15 0.00 0.01 10.0 0.15 250.0 0.0 0
24.00 EA1424V24 0.15 0.00 0.01 2.0 0.15 249.0 0.0 0
25.00 EA1424V25 0.15 0.00 0.01 10.0 0.15 246.0 0.0 0
26.00 EA1424V26 0.14 0.00 0.01 10.0 0.14 279.0 0.0 0
26.00 EA1431V26 0.01 0.00 0.01 225.0 0.25 495.0 0.0 0
26.50 EA1424V26.5 0.14 0.00 0.01 10.0 0.14 195.0 0.0 0
27.00 EA1424V27 0.14 0.00 0.01 10.0 0.14 270.0 0.0 0
27.00 EA1431V27 0.02 0.00 0.02 243.0 0.25 444.0 0.0 0
27.50 EA1424V27.5 0.16 0.00 0.01 10.0 0.16 241.0 0.0 0
28.00 EA1424V28 0.16 0.00 0.01 54.0 0.16 245.0 0.0 0
28.00 EA1431V28 0.04 0.00 0.04 402.0 0.25 445.0 0.0 0
28.50 EA1424V28.5 0.15 0.00 0.01 10.0 0.15 171.0 0.0 0
29.00 EA1424V29 0.15 0.00 0.01 30.0 0.15 213.0 0.0 0
29.00 EA1431V29 0.15 0.07 0.08 741.0 0.29 939.0 27.0 27
29.50 EA1424V29.5 0.16 0.00 0.01 47.0 0.16 158.0 0.0 0
30.00 EA1424V30 0.18 0.00 0.01 21.0 0.18 211.0 0.0 0
30.00 EA1431V30 0.41 0.28 0.13 891.0 0.37 1072.0 22.0 21
30.50 EA1424V30.5 0.16 0.00 0.01 24.0 0.16 245.0 0.0 0
31.00 EA1424V31 0.17 0.00 0.01 31.0 0.17 224.0 0.0 0
31.00 EA1431V31 0.25 0.05 0.20 1020.0 0.45 1013.0 50.0 50
31.50 EA1424V31.5 0.17 0.00 0.01 104.0 0.17 473.0 0.0 0
31.50 EA1431V31.5 0.62 0.33 0.29 303.0 0.50 848.0 6.0 48
32.00 EA1424V32 0.71 0.54 0.02 70.0 0.17 460.0 27.0 27
32.00 EA1431V32 0.45 0.00 0.35 601.0 0.49 552.0 20.0 414
32.50 EA1424V32.5 0.23 0.05 0.04 10.0 0.18 798.0 20.0 24
32.50 EA1431V32.5 0.55 0.00 0.45 82.0 0.52 149.0 15.0 0
33.00 EA1424V33 0.10 0.09 0.01 46.0 0.19 590.0 20.0 93
33.00 EA1431V33 1.45 0.91 0.54 407.0 0.62 103.0 10.0 25
33.50 EA1424V33.5 0.89 0.87 0.02 286.0 0.21 962.0 2.0 5
33.50 EA1431V33.5 2.03 1.36 0.67 159.0 0.74 102.0 22.0 25
34.00 EA1424V34 0.49 0.44 0.05 42.0 0.16 1122.0 210.0 222
34.00 EA1431V34 0.81 0.00 0.81 104.0 0.88 115.0 0.0 0
34.50 EA1424V34.5 0.17 0.00 0.10 48.0 0.15 226.0 49.0 222
34.50 EA1431V34.5 1.37 0.47 0.90 1277.0 1.09 857.0 19.0 67
35.00 EA1424V35 0.36 0.00 0.18 33.0 0.24 129.0 17.0 8
35.00 EA1431V35 1.26 0.00 1.17 10.0 1.25 142.0 45.0 152
35.50 EA1424V35.5 0.49 0.15 0.34 10.0 0.39 20.0 1.0 1
35.50 EA1431V35.5 1.88 0.51 1.37 46.0 1.48 170.0 1.0 2
36.00 EA1424V36 0.84 0.00 0.59 21.0 0.96 531.0 1.0 122
36.00 EA1431V36 1.62 0.00 1.62 47.0 1.73 170.0 0.0 0
36.50 EA1424V36.5 1.20 0.00 0.94 20.0 1.44 1055.0 11.0 55
36.50 EA1431V36.5 1.91 0.00 1.91 45.0 2.03 326.0 0.0 0
37.00 EA1424V37 2.67 1.32 1.34 33.0 1.94 983.0 5.0 25
37.00 EA1431V37 3.45 1.25 2.20 58.0 2.32 250.0 20.0 30
37.50 EA1424V37.5 3.42 1.61 1.79 39.0 2.43 699.0 1.0 30
37.50 EA1431V37.5 2.51 0.00 2.51 216.0 2.72 705.0 0.0 0
38.00 EA1424V38 2.50 0.24 2.26 107.0 3.15 693.0 4.0 2
38.00 EA1431V38 2.84 0.00 2.84 804.0 3.20 957.0 0.0 0
38.50 EA1424V38.5 4.42 1.68 2.74 239.0 3.70 697.0 1.0 1
38.50 EA1431V38.5 3.15 0.00 3.15 894.0 3.55 840.0 0.0 0
39.00 EA1424V39 3.25 0.00 3.25 53.0 3.95 695.0 0.0 0
39.00 EA1431V39 3.45 0.00 3.45 936.0 4.15 993.0 0.0 0
39.50 EA1424V39.5 3.65 0.00 3.65 34.0 4.75 192.0 0.0 0
39.50 EA1431V39.5 4.05 0.00 4.05 469.0 4.85 671.0 0.0 0
40.00 EA1424V40 4.15 0.00 4.15 31.0 4.95 211.0 0.0 0
40.00 EA1431V40 4.35 0.00 4.35 830.0 5.30 951.0 0.0 0
40.50 EA1424V40.5 4.70 0.00 4.70 54.0 5.35 71.0 0.0 0
40.50 EA1431V40.5 4.80 0.00 4.80 810.0 5.80 916.0 0.0 0
41.00 EA1424V41 5.15 0.00 5.15 54.0 5.95 203.0 0.0 0
41.00 EA1431V41 5.25 0.00 5.25 581.0 6.35 731.0 0.0 0
41.50 EA1424V41.5 5.65 0.00 5.65 135.0 6.45 176.0 0.0 0
41.50 EA1431V41.5 5.75 0.00 5.75 267.0 6.75 513.0 0.0 0
42.00 EA1424V42 5.75 0.00 5.75 140.0 6.85 135.0 0.0 0
42.00 EA1431V42 6.15 0.00 6.15 288.0 7.30 480.0 0.0 0
42.50 EA1424V42.5 6.30 0.00 6.30 140.0 7.35 135.0 0.0 0
42.50 EA1431V42.5 6.45 0.00 6.45 395.0 7.80 445.0 0.0 0
43.00 EA1424V43 6.80 0.00 6.80 140.0 7.85 135.0 0.0 0
43.00 EA1431V43 7.05 0.00 7.05 369.0 8.20 410.0 0.0 0
43.50 EA1424V43.5 7.30 0.00 7.30 140.0 8.35 135.0 0.0 0
43.50 EA1431V43.5 7.50 0.00 7.50 382.0 8.75 445.0 0.0 0
44.00 EA1424V44 7.75 0.00 7.75 140.0 8.85 135.0 0.0 0
44.00 EA1431V44 8.00 0.00 8.00 399.0 9.25 450.0 0.0 0
44.50 EA1424V44.5 7.30 0.00 7.30 140.0 10.60 140.0 0.0 0
44.50 EA1431V44.5 8.45 0.00 8.45 395.0 9.85 458.0 0.0 0
45.00 EA1424V45 7.80 0.00 7.80 140.0 11.45 140.0 0.0 0
45.00 EA1431V45 7.85 0.00 7.85 458.0 11.00 445.0 0.0 0
45.50 EA1424V45.5 8.35 0.00 8.35 140.0 11.60 140.0 0.0 0
45.50 EA1431V45.5 8.20 0.00 8.20 283.0 11.50 283.0 0.0 0
46.00 EA1424V46 8.85 0.00 8.85 52.0 12.15 165.0 0.0 0
46.00 EA1431V46 8.75 0.00 8.75 283.0 12.00 283.0 0.0 0
46.50 EA1424V46.5 9.35 0.00 9.35 74.0 12.60 140.0 0.0 0
46.50 EA1431V46.5 9.25 0.00 9.25 456.0 12.50 456.0 0.0 0
47.00 EA1424V47 9.85 0.00 9.85 52.0 13.10 140.0 0.0 0
47.50 EA1424V47.5 10.35 0.00 10.35 140.0 13.60 140.0 0.0 0
48.00 EA1424V48 10.80 0.00 10.80 140.0 14.40 140.0 0.0 0
48.50 EA1424V48.5 11.15 0.00 11.15 140.0 15.10 140.0 0.0 0