ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231117C00045000 | 2023-05-15 12:00PM EDT | 45.00 | 34.90 | 35.10 | 37.90 | 0.00 | - | 1 | 11 | 65.92% |
| ATVI231117C00055000 | 2023-06-05 1:17PM EDT | 55.00 | 27.70 | 26.15 | 29.20 | 0.00 | - | 5 | 6 | 59.14% |
| ATVI231117C00060000 | 2023-04-28 9:42AM EDT | 60.00 | 20.10 | 20.30 | 22.00 | 0.00 | - | 1 | 2 | 43.46% |
| ATVI231117C00065000 | 2023-06-05 10:55AM EDT | 65.00 | 18.65 | 17.35 | 18.95 | 0.00 | - | 1 | 5 | 48.71% |
| ATVI231117C00070000 | 2023-06-02 9:45AM EDT | 70.00 | 13.95 | 13.95 | 15.05 | 0.00 | - | 1 | 148 | 44.98% |
| ATVI231117C00072500 | 2023-05-25 9:36AM EDT | 72.50 | 10.02 | 11.55 | 13.05 | 0.00 | - | 50 | 145 | 42.32% |
| ATVI231117C00075000 | 2023-06-08 10:41AM EDT | 75.00 | 10.70 | 9.75 | 11.15 | 0.00 | - | 60 | 349 | 39.86% |
| ATVI231117C00077500 | 2023-06-06 11:44AM EDT | 77.50 | 9.28 | 8.15 | 9.90 | 0.00 | - | 3 | 104 | 40.19% |
| ATVI231117C00080000 | 2023-06-08 10:25AM EDT | 80.00 | 7.50 | 6.95 | 8.25 | 0.00 | - | 6 | 1,283 | 38.03% |
| ATVI231117C00082500 | 2023-06-09 3:09PM EDT | 82.50 | 6.17 | 5.65 | 7.10 | +0.11 | +1.82% | 2 | 138 | 37.71% |
| ATVI231117C00085000 | 2023-06-09 3:31PM EDT | 85.00 | 4.90 | 4.55 | 5.75 | -0.40 | -7.55% | 144 | 254 | 35.89% |
| ATVI231117C00087500 | 2023-06-09 11:15AM EDT | 87.50 | 3.96 | 3.20 | 4.75 | +0.16 | +4.21% | 5 | 562 | 35.16% |
| ATVI231117C00090000 | 2023-06-09 10:18AM EDT | 90.00 | 3.00 | 2.09 | 3.45 | +0.25 | +9.09% | 5 | 3,248 | 32.30% |
| ATVI231117C00092500 | 2023-06-08 9:36AM EDT | 92.50 | 2.49 | 2.00 | 2.40 | 0.00 | - | 50 | 374 | 29.83% |
| ATVI231117C00095000 | 2023-06-09 3:11PM EDT | 95.00 | 1.47 | 1.20 | 1.67 | -0.03 | -2.00% | 5,038 | 9,548 | 28.25% |
| ATVI231117C00100000 | 2023-06-09 3:58PM EDT | 100.00 | 0.76 | 0.60 | 0.85 | +0.22 | +40.74% | 5,010 | 5,126 | 26.84% |
| ATVI231117C00105000 | 2023-06-09 3:27PM EDT | 105.00 | 0.40 | 0.18 | 0.40 | -0.05 | -11.11% | 10 | 88 | 25.78% |
| ATVI231117C00120000 | 2023-06-01 1:12PM EDT | 120.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | - | 1 | 35.94% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231117P00040000 | 2023-05-22 9:30AM EDT | 40.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 50.59% |
| ATVI231117P00045000 | 2023-05-01 9:31AM EDT | 45.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 4 | 54.59% |
| ATVI231117P00050000 | 2023-05-15 1:05PM EDT | 50.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 46.05% |
| ATVI231117P00055000 | 2023-06-09 2:31PM EDT | 55.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 38.28% |
| ATVI231117P00060000 | 2023-06-09 3:21PM EDT | 60.00 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 2 | 284 | 33.77% |
| ATVI231117P00065000 | 2023-06-08 12:03PM EDT | 65.00 | 1.24 | 0.61 | 2.11 | 0.00 | - | 2 | 425 | 38.62% |
| ATVI231117P00067500 | 2023-06-06 12:58PM EDT | 67.50 | 1.59 | 0.99 | 1.78 | 0.00 | - | 25 | 37 | 31.82% |
| ATVI231117P00070000 | 2023-06-05 2:06PM EDT | 70.00 | 2.10 | 1.48 | 2.58 | 0.00 | - | 1 | 366 | 32.72% |
| ATVI231117P00072500 | 2023-06-09 3:37PM EDT | 72.50 | 2.55 | 1.85 | 2.60 | -0.07 | -2.67% | 13 | 659 | 28.19% |
| ATVI231117P00075000 | 2023-06-07 12:33PM EDT | 75.00 | 3.40 | 2.76 | 3.50 | 0.00 | - | 60 | 92 | 28.22% |
| ATVI231117P00077500 | 2023-06-09 12:59PM EDT | 77.50 | 4.60 | 3.90 | 4.50 | +0.40 | +9.52% | 5 | 156 | 27.91% |
| ATVI231117P00080000 | 2023-06-09 9:41AM EDT | 80.00 | 5.15 | 5.00 | 5.55 | -0.15 | -2.83% | 20 | 212 | 27.05% |
| ATVI231117P00082500 | 2023-06-09 11:02AM EDT | 82.50 | 6.44 | 6.20 | 7.20 | -0.06 | -0.92% | 2 | 122 | 28.24% |
| ATVI231117P00085000 | 2023-05-26 10:51AM EDT | 85.00 | 9.20 | 7.25 | 8.60 | 0.00 | - | 2 | 20 | 27.49% |
| ATVI231117P00087500 | 2023-05-15 11:55AM EDT | 87.50 | 10.65 | 8.30 | 10.20 | 0.00 | - | 2 | 10 | 26.94% |
| ATVI231117P00090000 | 2023-06-01 2:43PM EDT | 90.00 | 11.10 | 10.25 | 11.70 | 0.00 | - | 50 | 55 | 25.01% |
| ATVI231117P00092500 | 2023-05-16 1:55PM EDT | 92.50 | 15.50 | 12.30 | 14.05 | 0.00 | - | 35 | 84 | 27.14% |
| ATVI231117P00095000 | 2023-06-06 1:01PM EDT | 95.00 | 14.65 | 13.75 | 16.20 | 0.00 | - | 2 | 28 | 27.69% |
© 2023 Yahoo. All rights reserved.