Electronic Arts $36.47

up +0.43


24/7/2014 12:35 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 36.47
Trade Time: Jul 24 12:35 PM Eastern Daylight Time
Change: 0.43 (1.19 %)
Prev Close: 36.04
Open: 36.33
Bid: 36.46
Ask: 36.47
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EA Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 EA1425G26 10.60 0.00 9.95 462.0 10.75 252.0 10.0 6
27.00 EA1425G27 8.55 0.00 8.95 525.0 9.80 447.0 0.0 0
28.00 EA1425G28 9.10 0.00 7.95 525.0 8.80 447.0 10.0 9
28.50 EA1425G28.5 7.45 0.00 7.45 516.0 8.30 442.0 0.0 0
29.00 EA1425G29 6.95 0.00 6.95 487.0 7.75 414.0 0.0 0
29.50 EA1425G29.5 7.50 1.10 6.45 937.0 7.25 830.0 1.0 3
30.00 EA1425G30 8.45 2.50 5.95 948.0 6.75 815.0 10.0 10
30.50 EA1425G30.5 6.85 1.40 5.45 1035.0 6.20 905.0 10.0 10
31.00 EA1425G31 5.90 0.95 5.05 1016.0 5.70 915.0 1.0 1
31.50 EA1425G31.5 4.45 0.00 4.55 981.0 5.20 901.0 0.0 0
32.00 EA1425G32 3.50 -0.45 4.05 1006.0 4.70 918.0 28.0 28
32.50 EA1425G32.5 4.70 1.25 3.55 1454.0 4.20 970.0 10.0 11
33.00 EA1425G33 3.30 0.36 3.05 1456.0 3.70 889.0 6.0 6
33.50 EA1425G33.5 2.44 0.00 2.57 1118.0 3.20 975.0 0.0 0
34.00 EA1425G34 2.48 0.53 2.07 1281.0 2.69 766.0 220.0 220
34.50 EA1425G34.5 3.05 1.55 1.59 1278.0 2.19 1259.0 4.0 112
35.00 EA1425G35 1.67 0.00 1.09 1461.0 1.71 826.0 40.0 65
35.50 EA1425G35.5 0.90 -0.20 0.95 904.0 1.16 844.0 10.0 174
36.00 EA1425G36 0.72 0.32 0.60 48.0 0.68 327.0 9.0 1,080
36.50 EA1425G36.5 0.29 0.09 0.27 46.0 0.30 75.0 55.0 970
37.00 EA1425G37 0.11 0.00 0.09 186.0 0.12 57.0 101.0 677
37.50 EA1425G37.5 0.14 0.00 0.03 115.0 0.10 510.0 146.0 314
38.00 EA1425G38 0.06 0.01 0.01 91.0 0.05 312.0 4.0 686
38.50 EA1425G38.5 0.10 0.07 0.01 20.0 0.04 340.0 5.0 1,111
39.00 EA1425G39 0.03 0.00 0.01 1.0 0.01 5.0 177.0 10,438
39.50 EA1425G39.5 0.03 0.00 0.01 20.0 0.03 99.0 64.0 597
40.00 EA1425G40 0.01 -0.02 0.03 30.0 0.05 341.0 42.0 377
40.50 EA1425G40.5 0.01 -0.01 0.01 1.0 0.03 338.0 1.0 344
41.00 EA1425G41 0.01 0.00 0.01 4.0 0.03 329.0 3.0 747
41.50 EA1425G41.5 0.02 0.00 0.02 1.0 0.03 335.0 15.0 439
42.00 EA1425G42 0.02 0.00 0.02 71.0 0.01 2.0 125.0 179
42.50 EA1425G42.5 0.01 0.00 0.01 19.0 0.05 343.0 19.0 550
43.00 EA1425G43 0.01 0.00 0.13 49.0 0.03 332.0 15.0 312
43.50 EA1425G43.5 0.10 0.03 0.08 51.0 0.05 369.0 6.0 4
44.00 EA1425G44 0.03 0.00 0.05 50.0 0.12 598.0 0.0 0
44.50 EA1425G44.5 0.05 0.03 0.04 44.0 0.03 351.0 1010.0 1,000
45.00 EA1425G45 0.05 0.02 0.01 51.0 0.08 582.0 50.0 50
46.00 EA1425G46 0.01 0.00 0.01 30.0 0.12 597.0 0.0 0
47.00 EA1425G47 0.05 0.04 0.01 20.0 0.02 326.0 4.0 4

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 EA1425S26 0.04 0.00 0.01 15.0 0.12 1156.0 0.0 0
27.00 EA1425S27 0.01 0.00 0.03 11.0 0.12 1500.0 0.0 0
28.00 EA1425S28 0.04 0.00 0.01 1.0 0.12 1344.0 0.0 0
28.50 EA1425S28.5 0.01 0.00 0.01 10.0 0.12 1254.0 0.0 0
29.00 EA1425S29 0.04 0.00 0.01 10.0 0.08 1216.0 0.0 0
29.50 EA1425S29.5 0.14 0.12 0.01 11.0 0.12 1343.0 12.0 12
30.00 EA1425S30 0.06 0.02 0.01 30.0 0.02 327.0 4.0 152
30.50 EA1425S30.5 0.11 0.07 0.01 30.0 0.10 1470.0 5.0 6
31.00 EA1425S31 0.08 0.04 0.02 30.0 0.11 917.0 35.0 45
31.50 EA1425S31.5 0.07 0.05 0.03 11.0 0.11 1430.0 50.0 192
32.00 EA1425S32 0.01 0.00 0.05 32.0 0.01 3.0 1.0 1,044
32.50 EA1425S32.5 0.33 0.28 0.05 58.0 0.11 1399.0 1.0 108
33.00 EA1425S33 0.01 0.00 0.01 2.0 0.02 20.0 32.0 894
33.50 EA1425S33.5 0.02 0.00 0.01 55.0 0.03 106.0 6.0 674
34.00 EA1425S34 0.03 0.00 0.01 229.0 0.08 867.0 382.0 660
34.50 EA1425S34.5 0.03 -0.02 0.01 14.0 0.09 975.0 11.0 226
35.00 EA1425S35 0.04 -0.02 0.02 44.0 0.06 262.0 63.0 997
35.50 EA1425S35.5 0.08 -0.13 0.04 59.0 0.09 1104.0 45.0 478
36.00 EA1425S36 0.10 -0.30 0.08 943.0 0.15 916.0 40.0 1,602
36.50 EA1425S36.5 0.26 -0.44 0.27 50.0 0.28 19.0 43.0 879
37.00 EA1425S37 1.05 0.00 0.52 1489.0 0.68 232.0 141.0 529
37.50 EA1425S37.5 1.02 -0.43 0.95 484.0 1.09 209.0 8.0 141
38.00 EA1425S38 1.67 0.00 1.48 50.0 1.67 883.0 25.0 325
38.50 EA1425S38.5 2.04 -0.25 1.85 1610.0 2.16 930.0 34.0 655
39.00 EA1425S39 2.22 0.00 2.35 1223.0 2.96 1293.0 1.0 292
39.50 EA1425S39.5 3.00 0.00 2.84 1181.0 3.45 957.0 1.0 22
40.00 EA1425S40 3.65 0.00 3.30 626.0 3.95 786.0 3.0 50
40.50 EA1425S40.5 2.82 -0.98 3.80 820.0 4.50 514.0 10.0 43
41.00 EA1425S41 4.30 0.00 4.30 326.0 5.00 420.0 0.0 0
41.50 EA1425S41.5 4.57 0.00 4.80 263.0 5.55 447.0 4.0 10
42.00 EA1425S42 5.30 0.00 5.30 165.0 6.05 197.0 0.0 0
42.50 EA1425S42.5 5.50 -0.30 5.80 234.0 6.50 191.0 4.0 4
43.00 EA1425S43 6.10 -0.20 6.25 391.0 7.05 178.0 1.0 1
43.50 EA1425S43.5 6.80 0.00 6.75 391.0 7.55 178.0 0.0 0
44.00 EA1425S44 7.30 0.00 7.25 367.0 8.05 400.0 0.0 0
44.50 EA1425S44.5 7.80 0.00 7.75 367.0 8.60 412.0 0.0 0
45.00 EA1425S45 7.05 0.00 8.25 267.0 9.10 127.0 0.0 0
46.00 EA1425S46 8.10 0.00 9.05 427.0 10.05 123.0 0.0 0
47.00 EA1425S47 8.50 0.00 10.15 430.0 11.15 128.0 0.0 0
Trading Center