ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230818C00040000 | 2023-05-15 12:36PM EDT | 40.00 | 39.08 | 39.95 | 41.10 | 0.00 | - | 1 | 22 | 77.93% |
| ATVI230818C00045000 | 2023-04-24 10:47AM EDT | 45.00 | 41.25 | 33.90 | 34.90 | 0.00 | - | - | 10 | 0.00% |
| ATVI230818C00050000 | 2023-06-06 10:05AM EDT | 50.00 | 31.07 | 29.90 | 32.00 | 0.00 | - | 1 | 4 | 71.88% |
| ATVI230818C00055000 | 2023-03-24 10:11AM EDT | 55.00 | 30.55 | 29.75 | 33.80 | 0.00 | - | 1 | 1 | 138.84% |
| ATVI230818C00060000 | 2023-06-05 11:33AM EDT | 60.00 | 21.99 | 20.20 | 21.75 | 0.00 | - | 3 | 111 | 62.35% |
| ATVI230818C00065000 | 2023-05-25 9:56AM EDT | 65.00 | 13.40 | 15.60 | 17.75 | 0.00 | - | 8 | 508 | 61.43% |
| ATVI230818C00070000 | 2023-06-09 1:57PM EDT | 70.00 | 12.00 | 12.00 | 13.00 | -0.05 | -0.41% | 51 | 1,771 | 49.96% |
| ATVI230818C00072500 | 2023-06-07 2:13PM EDT | 72.50 | 10.30 | 9.15 | 10.35 | 0.00 | - | 2,875 | 3,088 | 41.58% |
| ATVI230818C00075000 | 2023-06-08 10:56AM EDT | 75.00 | 8.30 | 7.70 | 8.50 | -0.25 | -2.92% | 3 | 730 | 39.76% |
| ATVI230818C00077500 | 2023-06-05 1:36PM EDT | 77.50 | 7.23 | 6.25 | 6.90 | 0.00 | - | 13 | 1,114 | 38.75% |
| ATVI230818C00080000 | 2023-06-09 3:38PM EDT | 80.00 | 5.02 | 4.55 | 5.40 | -0.05 | -0.99% | 34 | 11,932 | 37.21% |
| ATVI230818C00082500 | 2023-06-09 3:29PM EDT | 82.50 | 4.00 | 3.90 | 4.00 | +0.10 | +2.56% | 30 | 2,021 | 35.10% |
| ATVI230818C00085000 | 2023-06-09 2:43PM EDT | 85.00 | 2.99 | 2.60 | 3.00 | +0.01 | +0.34% | 76 | 8,450 | 34.45% |
| ATVI230818C00087500 | 2023-06-09 12:38PM EDT | 87.50 | 2.09 | 1.83 | 2.33 | -0.20 | -8.73% | 1 | 8,485 | 34.99% |
| ATVI230818C00090000 | 2023-06-09 3:29PM EDT | 90.00 | 1.40 | 1.42 | 1.57 | -0.10 | -6.67% | 161 | 13,101 | 33.44% |
| ATVI230818C00092500 | 2023-06-09 1:57PM EDT | 92.50 | 0.98 | 0.84 | 1.00 | +0.04 | +4.26% | 1 | 355 | 31.98% |
| ATVI230818C00095000 | 2023-06-09 3:47PM EDT | 95.00 | 0.55 | 0.54 | 0.70 | -0.05 | -8.33% | 20 | 21,710 | 32.03% |
| ATVI230818C00100000 | 2023-06-09 10:20AM EDT | 100.00 | 0.35 | 0.18 | 0.32 | +0.10 | +40.00% | 1 | 6,873 | 31.98% |
| ATVI230818C00105000 | 2023-06-08 3:01PM EDT | 105.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 2 | 7,091 | 35.55% |
| ATVI230818C00110000 | 2023-06-09 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | +0.03 | +100.00% | 5 | 202 | 40.28% |
| ATVI230818C00115000 | 2023-05-30 11:29AM EDT | 115.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1 | 24 | 46.53% |
| ATVI230818C00120000 | 2023-06-05 1:05PM EDT | 120.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 42.38% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230818P00037500 | 2023-06-09 1:06PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 57.81% |
| ATVI230818P00040000 | 2023-06-09 2:31PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 27 | 53.13% |
| ATVI230818P00042500 | 2023-05-31 10:45AM EDT | 42.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 517 | 75.68% |
| ATVI230818P00045000 | 2023-05-31 10:44AM EDT | 45.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 400 | 425 | 67.48% |
| ATVI230818P00047500 | 2023-05-31 2:59PM EDT | 47.50 | 0.19 | 0.00 | 0.15 | +0.16 | +533.33% | 2 | 371 | 54.88% |
| ATVI230818P00050000 | 2023-06-06 3:14PM EDT | 50.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 1 | 819 | 61.23% |
| ATVI230818P00055000 | 2023-06-09 1:10PM EDT | 55.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 12 | 333 | 45.80% |
| ATVI230818P00060000 | 2023-06-09 3:28PM EDT | 60.00 | 0.25 | 0.14 | 0.35 | +0.01 | +4.17% | 2 | 5,087 | 43.31% |
| ATVI230818P00065000 | 2023-06-09 1:46PM EDT | 65.00 | 0.47 | 0.00 | 0.55 | -0.06 | -11.32% | 9 | 4,458 | 37.55% |
| ATVI230818P00067500 | 2023-06-08 2:58PM EDT | 67.50 | 0.80 | 0.66 | 1.31 | 0.00 | - | 2 | 496 | 42.87% |
| ATVI230818P00070000 | 2023-06-09 3:01PM EDT | 70.00 | 1.10 | 1.02 | 1.10 | 0.00 | - | 103 | 18,084 | 34.45% |
| ATVI230818P00072500 | 2023-06-08 2:37PM EDT | 72.50 | 1.55 | 1.50 | 1.72 | 0.00 | - | 8 | 6,223 | 34.75% |
| ATVI230818P00075000 | 2023-06-09 3:58PM EDT | 75.00 | 2.18 | 1.97 | 2.46 | +0.03 | +1.40% | 41 | 4,774 | 34.42% |
| ATVI230818P00077500 | 2023-06-09 3:58PM EDT | 77.50 | 3.08 | 2.87 | 3.25 | -0.04 | -1.28% | 2,719 | 2,682 | 33.00% |
| ATVI230818P00080000 | 2023-06-09 3:48PM EDT | 80.00 | 4.00 | 4.00 | 4.25 | -0.28 | -6.54% | 993 | 2,168 | 31.70% |
| ATVI230818P00082500 | 2023-06-07 3:25PM EDT | 82.50 | 5.35 | 4.45 | 5.75 | 0.00 | - | 5 | 55 | 32.46% |
| ATVI230818P00085000 | 2023-06-09 12:20PM EDT | 85.00 | 6.86 | 6.30 | 7.30 | +0.11 | +1.63% | 2 | 3,793 | 32.08% |
| ATVI230818P00087500 | 2023-06-08 11:54AM EDT | 87.50 | 8.75 | 7.45 | 9.40 | 0.00 | - | 2 | 2 | 34.60% |
| ATVI230818P00090000 | 2023-06-09 12:56PM EDT | 90.00 | 10.40 | 9.70 | 11.05 | -0.18 | -1.70% | 1 | 157 | 32.15% |
| ATVI230818P00092500 | 2023-05-02 1:44PM EDT | 92.50 | 16.45 | 12.55 | 13.20 | 0.00 | - | 52 | 48 | 32.87% |
| ATVI230818P00095000 | 2023-06-09 1:29PM EDT | 95.00 | 14.56 | 14.20 | 15.75 | -2.34 | -13.85% | 8 | 35 | 37.26% |
© 2023 Yahoo. All rights reserved.