Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230324C00065000 | 2023-03-17 3:29PM EDT | 65.00 | 14.58 | 13.45 | 15.75 | 0.00 | - | 1 | 1 | 180.57% |
| ATVI230324C00068000 | 2023-02-07 10:32AM EDT | 68.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230324C00070000 | 2023-03-17 11:32AM EDT | 70.00 | 9.77 | 8.90 | 10.35 | 0.00 | - | 1 | 8 | 110.74% |
| ATVI230324C00072000 | 2023-02-13 10:30AM EDT | 72.00 | 4.90 | 6.55 | 7.25 | 0.00 | - | - | 1 | 0.00% |
| ATVI230324C00073000 | 2023-02-10 3:22PM EDT | 73.00 | 4.29 | 4.95 | 6.60 | 0.00 | - | - | 4 | 0.00% |
| ATVI230324C00074000 | 2023-02-09 11:49AM EDT | 74.00 | 3.22 | 3.75 | 6.05 | 0.00 | - | - | 1 | 59.28% |
| ATVI230324C00075000 | 2023-03-16 10:41AM EDT | 75.00 | 4.35 | 4.50 | 5.10 | 0.00 | - | 2 | 16 | 54.39% |
| ATVI230324C00076000 | 2023-03-16 11:08AM EDT | 76.00 | 3.65 | 3.55 | 4.10 | 0.00 | - | 5 | 11 | 46.19% |
| ATVI230324C00077000 | 2023-03-21 9:36AM EDT | 77.00 | 2.84 | 2.54 | 3.10 | -0.22 | -7.19% | 1 | 17 | 37.70% |
| ATVI230324C00077500 | 2023-03-20 3:14PM EDT | 77.50 | 2.05 | 2.17 | 2.30 | 0.00 | - | 2 | 211 | 14.06% |
| ATVI230324C00078000 | 2023-03-21 11:04AM EDT | 78.00 | 1.93 | 1.70 | 1.91 | +0.33 | +20.62% | 2 | 24 | 20.12% |
| ATVI230324C00079000 | 2023-03-21 11:13AM EDT | 79.00 | 1.08 | 1.02 | 1.10 | +0.08 | +8.00% | 10 | 450 | 18.95% |
| ATVI230324C00080000 | 2023-03-21 11:20AM EDT | 80.00 | 0.59 | 0.51 | 0.65 | +0.22 | +59.46% | 12 | 964 | 22.46% |
| ATVI230324C00081000 | 2023-03-21 11:11AM EDT | 81.00 | 0.22 | 0.22 | 0.29 | 0.00 | - | 12 | 537 | 22.17% |
| ATVI230324C00082000 | 2023-03-20 1:51PM EDT | 82.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 68 | 368 | 23.24% |
| ATVI230324C00083000 | 2023-03-21 9:30AM EDT | 83.00 | 0.11 | 0.01 | 0.14 | +0.04 | +57.14% | 5 | 264 | 30.76% |
| ATVI230324C00084000 | 2023-03-20 12:01PM EDT | 84.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 26 | 37.89% |
| ATVI230324C00085000 | 2023-03-21 10:16AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 167 | 34.77% |
| ATVI230324C00086000 | 2023-03-20 10:55AM EDT | 86.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 64.45% |
| ATVI230324C00089000 | 2023-02-15 11:13AM EDT | 89.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 8 | 9 | 80.47% |
| ATVI230324C00090000 | 2023-03-20 11:49AM EDT | 90.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 11 | 39 | 89.26% |
| ATVI230324C00095000 | 2023-03-20 3:43PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 59.38% |
| ATVI230324C00100000 | 2023-02-06 10:41AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 99.61% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230324P00055000 | 2023-02-06 10:46AM EDT | 55.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 224.61% |
| ATVI230324P00060000 | 2023-02-16 2:39PM EDT | 60.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 180.47% |
| ATVI230324P00064000 | 2023-02-13 10:57AM EDT | 64.00 | 0.15 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 170.61% |
| ATVI230324P00065000 | 2023-02-13 10:59AM EDT | 65.00 | 0.23 | 0.00 | 1.33 | 0.00 | - | 5 | 10 | 161.52% |
| ATVI230324P00066000 | 2023-03-10 4:31PM EDT | 66.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2,085 | 2,100 | 128.52% |
| ATVI230324P00067000 | 2023-03-08 3:48PM EDT | 67.00 | 0.06 | 0.00 | 0.69 | 0.00 | - | 2 | 123 | 120.12% |
| ATVI230324P00068000 | 2023-02-08 4:27PM EDT | 68.00 | 0.89 | 0.00 | 1.19 | 0.00 | - | - | 53 | 130.27% |
| ATVI230324P00069000 | 2023-03-17 10:39AM EDT | 69.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 14 | 26 | 106.25% |
| ATVI230324P00070000 | 2023-03-20 11:45AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 16 | 56.25% |
| ATVI230324P00071000 | 2023-03-20 11:00AM EDT | 71.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 17 | 14 | 62.89% |
| ATVI230324P00072000 | 2023-03-20 10:55AM EDT | 72.00 | 0.24 | 0.00 | 0.59 | 0.00 | - | 15 | 17 | 77.15% |
| ATVI230324P00073000 | 2023-03-21 10:35AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 53 | 36.72% |
| ATVI230324P00074000 | 2023-03-20 3:47PM EDT | 74.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 31 | 175 | 44.53% |
| ATVI230324P00075000 | 2023-03-21 9:33AM EDT | 75.00 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 95 | 804 | 35.94% |
| ATVI230324P00076000 | 2023-03-21 10:00AM EDT | 76.00 | 0.30 | 0.01 | 0.12 | +0.20 | +200.00% | 11 | 4,358 | 34.77% |
| ATVI230324P00077000 | 2023-03-21 10:14AM EDT | 77.00 | 0.04 | 0.02 | 0.13 | -0.13 | -76.47% | 19 | 584 | 28.32% |
| ATVI230324P00077500 | 2023-03-21 9:53AM EDT | 77.50 | 0.08 | 0.02 | 0.16 | -0.08 | -50.00% | 6 | 2,446 | 26.17% |
| ATVI230324P00078000 | 2023-03-21 9:54AM EDT | 78.00 | 0.14 | 0.07 | 0.22 | -0.10 | -41.67% | 21 | 617 | 25.00% |
| ATVI230324P00079000 | 2023-03-21 10:42AM EDT | 79.00 | 0.40 | 0.30 | 0.55 | -0.13 | -24.53% | 19 | 121 | 26.86% |
| ATVI230324P00080000 | 2023-03-21 11:07AM EDT | 80.00 | 0.88 | 0.80 | 0.96 | -0.67 | -43.23% | 5 | 72 | 25.49% |
| ATVI230324P00090000 | 2023-02-07 2:16PM EDT | 90.00 | 14.41 | 9.75 | 13.65 | 0.00 | - | - | 0 | 142.19% |
© 2023 Yahoo. All rights reserved.
