Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI221007C00055000 | 2022-09-27 9:46AM EDT | 55.00 | 19.15 | 18.75 | 21.15 | 0.00 | - | - | 1 | 300.39% |
| ATVI221007C00072000 | 2022-10-05 3:59PM EDT | 72.00 | 2.35 | 1.92 | 2.82 | +0.15 | +6.82% | 4 | 108 | 60.06% |
| ATVI221007C00073000 | 2022-10-05 3:50PM EDT | 73.00 | 1.65 | 0.94 | 1.93 | 0.00 | - | 325 | 817 | 50.78% |
| ATVI221007C00074000 | 2022-10-06 10:19AM EDT | 74.00 | 0.30 | 0.18 | 1.05 | -0.51 | -62.96% | 9 | 943 | 38.67% |
| ATVI221007C00075000 | 2022-10-06 10:48AM EDT | 75.00 | 0.20 | 0.05 | 0.35 | -0.08 | -28.57% | 24 | 364 | 27.64% |
| ATVI221007C00076000 | 2022-10-06 10:43AM EDT | 76.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 23 | 1,998 | 26.37% |
| ATVI221007C00077000 | 2022-10-06 9:46AM EDT | 77.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 7 | 530 | 36.72% |
| ATVI221007C00077500 | 2022-10-06 10:01AM EDT | 77.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 8 | 81 | 35.55% |
| ATVI221007C00078000 | 2022-10-05 3:14PM EDT | 78.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 205 | 264 | 41.41% |
| ATVI221007C00079000 | 2022-10-04 2:05PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 385 | 48.05% |
| ATVI221007C00080000 | 2022-10-06 10:21AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 121 | 885 | 47.66% |
| ATVI221007C00081000 | 2022-10-04 3:36PM EDT | 81.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 101 | 56.25% |
| ATVI221007C00082500 | 2022-10-03 9:30AM EDT | 82.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 66.41% |
| ATVI221007C00083000 | 2022-10-03 9:57AM EDT | 83.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 70.31% |
| ATVI221007C00084000 | 2022-10-03 9:59AM EDT | 84.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 16 | 76.56% |
| ATVI221007C00085000 | 2022-09-30 3:26PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| ATVI221007C00086000 | 2022-09-08 11:08AM EDT | 86.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 3 | 89.06% |
| ATVI221007C00087000 | 2022-08-25 9:31AM EDT | 87.00 | 0.25 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 147.27% |
| ATVI221007C00090000 | 2022-10-04 3:35PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ATVI221007C00095000 | 2022-10-04 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 102 | 131.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI221007P00045000 | 2022-09-19 11:25AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 15 | 231.25% |
| ATVI221007P00050000 | 2022-09-30 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 187.50% |
| ATVI221007P00064000 | 2022-10-03 12:58PM EDT | 64.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 23 | 157.62% |
| ATVI221007P00065000 | 2022-10-04 3:43PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 121 | 79.69% |
| ATVI221007P00066000 | 2022-09-16 2:38PM EDT | 66.00 | 0.19 | 0.00 | 1.76 | 0.00 | - | - | 0 | 175.59% |
| ATVI221007P00068000 | 2022-10-06 10:35AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 25 | 49 | 55.47% |
| ATVI221007P00069000 | 2022-10-06 10:22AM EDT | 69.00 | 0.05 | 0.00 | 0.39 | -0.02 | -28.57% | 3 | 151 | 78.71% |
| ATVI221007P00070000 | 2022-10-05 3:22PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 13 | 130 | 46.88% |
| ATVI221007P00071000 | 2022-10-04 9:35AM EDT | 71.00 | 0.08 | 0.02 | 0.41 | 0.00 | - | 20 | 176 | 57.42% |
| ATVI221007P00072000 | 2022-10-05 3:22PM EDT | 72.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 1 | 327 | 60.06% |
| ATVI221007P00073000 | 2022-10-06 10:01AM EDT | 73.00 | 0.11 | 0.00 | 0.45 | -0.11 | -50.00% | 15 | 803 | 45.51% |
| ATVI221007P00074000 | 2022-10-06 10:48AM EDT | 74.00 | 0.30 | 0.01 | 0.33 | -0.05 | -14.29% | 319 | 453 | 22.66% |
| ATVI221007P00075000 | 2022-10-06 10:06AM EDT | 75.00 | 1.39 | 0.33 | 1.30 | +0.33 | +31.13% | 70 | 856 | 43.46% |
| ATVI221007P00076000 | 2022-10-05 11:18AM EDT | 76.00 | 2.08 | 1.31 | 2.47 | 0.00 | - | 5 | 131 | 68.65% |
| ATVI221007P00077000 | 2022-10-06 9:39AM EDT | 77.00 | 2.72 | 2.29 | 3.15 | -0.30 | -9.93% | 10 | 116 | 66.60% |
| ATVI221007P00077500 | 2022-10-05 2:02PM EDT | 77.50 | 3.56 | 2.60 | 3.80 | 0.00 | - | 3 | 0 | 81.74% |
| ATVI221007P00078000 | 2022-10-04 10:37AM EDT | 78.00 | 2.37 | 3.15 | 4.30 | 0.00 | - | 2 | 121 | 88.38% |
| ATVI221007P00079000 | 2022-08-29 10:04AM EDT | 79.00 | 2.17 | 2.77 | 5.00 | 0.00 | - | 2 | 6 | 81.05% |
| ATVI221007P00080000 | 2022-09-30 11:36AM EDT | 80.00 | 4.87 | 5.05 | 6.45 | 0.00 | - | 1 | 0 | 68.16% |
| ATVI221007P00081000 | 2022-09-16 10:41AM EDT | 81.00 | 4.55 | 6.15 | 7.40 | 0.00 | - | - | 0 | 80.08% |
| ATVI221007P00082000 | 2022-10-06 10:30AM EDT | 82.00 | 7.64 | 7.10 | 8.40 | +4.49 | +142.54% | 15 | 15 | 85.16% |
| ATVI221007P00085000 | 2022-09-02 1:32PM EDT | 85.00 | 7.09 | 9.00 | 12.30 | 0.00 | - | 3 | 0 | 85.16% |
© 2022 Yahoo. All rights reserved.
