ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609C00073000 | 2023-05-26 2:26PM EDT | 73.00 | 5.75 | 7.10 | 8.30 | 0.00 | - | 1 | 1 | 50.68% |
| ATVI230609C00075000 | 2023-05-26 3:41PM EDT | 75.00 | 3.90 | 5.45 | 6.20 | 0.00 | - | 10 | 12 | 59.77% |
| ATVI230609C00076000 | 2023-06-02 10:02AM EDT | 76.00 | 4.20 | 4.45 | 5.10 | +1.58 | +60.31% | 1 | 39 | 49.46% |
| ATVI230609C00077000 | 2023-06-02 1:54PM EDT | 77.00 | 3.70 | 3.50 | 3.75 | -0.19 | -4.88% | 56 | 78 | 30.47% |
| ATVI230609C00078000 | 2023-06-02 3:21PM EDT | 78.00 | 2.75 | 2.55 | 2.93 | -0.35 | -11.29% | 3 | 48 | 30.18% |
| ATVI230609C00079000 | 2023-06-02 3:52PM EDT | 79.00 | 1.90 | 1.70 | 1.96 | +0.06 | +3.26% | 57 | 273 | 23.68% |
| ATVI230609C00080000 | 2023-06-02 3:47PM EDT | 80.00 | 1.12 | 0.99 | 1.16 | -0.01 | -0.88% | 1,701 | 1,136 | 20.02% |
| ATVI230609C00081000 | 2023-06-02 3:59PM EDT | 81.00 | 0.65 | 0.58 | 0.70 | -0.07 | -9.72% | 285 | 1,587 | 20.80% |
| ATVI230609C00082000 | 2023-06-02 3:55PM EDT | 82.00 | 0.42 | 0.40 | 0.44 | -0.03 | -6.67% | 434 | 485 | 22.71% |
| ATVI230609C00083000 | 2023-06-02 3:59PM EDT | 83.00 | 0.32 | 0.24 | 0.43 | -0.12 | -27.27% | 115 | 315 | 29.25% |
| ATVI230609C00084000 | 2023-06-02 3:36PM EDT | 84.00 | 0.24 | 0.10 | 0.25 | -0.02 | -7.69% | 58 | 34 | 29.20% |
| ATVI230609C00085000 | 2023-06-02 3:02PM EDT | 85.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 796 | 212 | 32.23% |
| ATVI230609C00086000 | 2023-06-02 3:01PM EDT | 86.00 | 0.12 | 0.14 | 0.19 | -0.01 | -7.69% | 787 | 72 | 36.62% |
| ATVI230609C00090000 | 2023-06-02 2:44PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 47.27% |
| ATVI230609C00100000 | 2023-05-19 10:12AM EDT | 100.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 62.50% |
| ATVI230609C00105000 | 2023-05-22 1:27PM EDT | 105.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609P00060000 | 2023-05-19 10:12AM EDT | 60.00 | 0.15 | 0.00 | 0.48 | 0.00 | - | 1 | 0 | 127.15% |
| ATVI230609P00065000 | 2023-05-09 9:57AM EDT | 65.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 86.13% |
| ATVI230609P00066000 | 2023-05-09 9:56AM EDT | 66.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 102.15% |
| ATVI230609P00067000 | 2023-05-22 10:04AM EDT | 67.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 96.09% |
| ATVI230609P00068000 | 2023-05-12 2:26PM EDT | 68.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 90.04% |
| ATVI230609P00069000 | 2023-05-18 9:30AM EDT | 69.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 84.08% |
| ATVI230609P00070000 | 2023-05-19 10:12AM EDT | 70.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 73.63% |
| ATVI230609P00071000 | 2023-06-01 9:43AM EDT | 71.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 15 | 8 | 72.07% |
| ATVI230609P00072000 | 2023-06-01 9:43AM EDT | 72.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 15 | 4 | 59.28% |
| ATVI230609P00073000 | 2023-06-02 2:48PM EDT | 73.00 | 0.08 | 0.00 | 0.38 | +0.04 | +100.00% | 1 | 12 | 50.00% |
| ATVI230609P00074000 | 2023-06-02 10:39AM EDT | 74.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 25 | 28 | 30.86% |
| ATVI230609P00075000 | 2023-06-02 3:40PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 35 | 29.10% |
| ATVI230609P00076000 | 2023-06-02 2:13PM EDT | 76.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 1 | 1,523 | 23.63% |
| ATVI230609P00077000 | 2023-06-02 12:54PM EDT | 77.00 | 0.04 | 0.02 | 0.07 | -0.09 | -69.23% | 64 | 60 | 21.49% |
| ATVI230609P00078000 | 2023-06-02 2:44PM EDT | 78.00 | 0.17 | 0.07 | 0.11 | -0.06 | -26.09% | 360 | 1,544 | 18.65% |
| ATVI230609P00079000 | 2023-06-02 2:48PM EDT | 79.00 | 0.34 | 0.20 | 0.34 | -0.07 | -17.07% | 46 | 64 | 20.36% |
| ATVI230609P00080000 | 2023-06-02 3:59PM EDT | 80.00 | 0.50 | 0.50 | 0.62 | -0.47 | -48.45% | 99 | 82 | 19.09% |
| ATVI230609P00081000 | 2023-06-01 3:43PM EDT | 81.00 | 1.23 | 0.96 | 1.15 | 0.00 | - | 9 | 15 | 19.68% |
| ATVI230609P00085000 | 2023-06-02 11:48AM EDT | 85.00 | 5.13 | 4.50 | 4.95 | +0.53 | +11.52% | 2 | 10 | 41.90% |
© 2023 Yahoo. All rights reserved.