ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230602C00067000 | 2023-05-26 9:42AM EDT | 67.00 | 10.70 | 13.30 | 13.60 | 0.00 | - | 1 | 1 | 192.58% |
| ATVI230602C00070000 | 2023-06-02 2:52PM EDT | 70.00 | 10.55 | 10.30 | 10.60 | +2.15 | +25.60% | 5 | 5 | 153.52% |
| ATVI230602C00073000 | 2023-06-01 12:25PM EDT | 73.00 | 7.65 | 7.35 | 7.60 | 0.00 | - | 45 | 50 | 114.84% |
| ATVI230602C00074000 | 2023-05-17 1:20PM EDT | 74.00 | 4.30 | 6.25 | 6.60 | 0.00 | - | 1 | 12 | 101.56% |
| ATVI230602C00075000 | 2023-06-02 9:40AM EDT | 75.00 | 5.41 | 5.30 | 5.60 | +1.31 | +31.95% | 1 | 76 | 88.67% |
| ATVI230602C00076000 | 2023-06-02 10:02AM EDT | 76.00 | 4.05 | 4.20 | 4.65 | -0.30 | -6.90% | 1 | 11 | 83.40% |
| ATVI230602C00077000 | 2023-06-02 2:26PM EDT | 77.00 | 3.24 | 3.15 | 3.65 | -0.16 | -4.71% | 3 | 776 | 69.14% |
| ATVI230602C00078000 | 2023-06-02 2:52PM EDT | 78.00 | 2.63 | 2.34 | 2.62 | +0.20 | +8.23% | 62 | 772 | 50.59% |
| ATVI230602C00079000 | 2023-06-02 3:34PM EDT | 79.00 | 1.52 | 1.34 | 1.60 | +0.32 | +26.67% | 100 | 1,670 | 33.40% |
| ATVI230602C00080000 | 2023-06-02 3:59PM EDT | 80.00 | 0.52 | 0.37 | 0.60 | +0.02 | +4.00% | 1,006 | 4,161 | 16.80% |
| ATVI230602C00081000 | 2023-06-02 3:43PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 974 | 1,490 | 7.81% |
| ATVI230602C00082000 | 2023-06-02 3:30PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 136 | 1,559 | 18.75% |
| ATVI230602C00083000 | 2023-06-02 3:35PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 534 | 28.91% |
| ATVI230602C00084000 | 2023-06-02 9:38AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6 | 740 | 38.28% |
| ATVI230602C00085000 | 2023-06-02 11:21AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 23 | 1,126 | 52.34% |
| ATVI230602C00086000 | 2023-06-01 11:54AM EDT | 86.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 48 | 89 | 87.89% |
| ATVI230602C00087000 | 2023-06-01 9:30AM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 50 | 59.38% |
| ATVI230602C00088000 | 2023-06-01 12:28PM EDT | 88.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 3 | 45 | 142.38% |
| ATVI230602C00089000 | 2023-06-01 12:33PM EDT | 89.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 44 | 112.50% |
| ATVI230602C00090000 | 2023-06-01 12:30PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 81.25% |
| ATVI230602C00091000 | 2023-06-01 12:31PM EDT | 91.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 18 | 132.03% |
| ATVI230602C00093000 | 2023-06-01 12:34PM EDT | 93.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 16 | 157.42% |
| ATVI230602C00095000 | 2023-05-31 2:22PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 115.63% |
| ATVI230602C00097000 | 2023-04-18 11:17AM EDT | 97.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | - | 0 | 223.83% |
| ATVI230602C00100000 | 2023-05-31 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 156.25% |
| ATVI230602C00105000 | 2023-05-10 3:55PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 175.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230602P00055000 | 2023-05-02 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 457.03% |
| ATVI230602P00060000 | 2023-05-19 10:14AM EDT | 60.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 369.53% |
| ATVI230602P00065000 | 2023-05-26 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 163 | 167.19% |
| ATVI230602P00066000 | 2023-05-09 9:46AM EDT | 66.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 20 | 270.31% |
| ATVI230602P00067000 | 2023-05-25 3:46PM EDT | 67.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 254.30% |
| ATVI230602P00068000 | 2023-05-17 9:31AM EDT | 68.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 128.13% |
| ATVI230602P00069000 | 2023-05-12 2:40PM EDT | 69.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ATVI230602P00070000 | 2023-05-30 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 244 | 186.33% |
| ATVI230602P00071000 | 2023-05-30 1:09PM EDT | 71.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 190.63% |
| ATVI230602P00072000 | 2023-05-30 2:02PM EDT | 72.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 74 | 174.80% |
| ATVI230602P00073000 | 2023-05-30 3:55PM EDT | 73.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 108 | 158.79% |
| ATVI230602P00074000 | 2023-06-01 9:35AM EDT | 74.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 1 | 148 | 144.53% |
| ATVI230602P00075000 | 2023-05-30 12:35PM EDT | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 24 | 1,237 | 54.69% |
| ATVI230602P00076000 | 2023-06-02 3:47PM EDT | 76.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 70 | 2,374 | 70.70% |
| ATVI230602P00077000 | 2023-06-02 1:33PM EDT | 77.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 797 | 65.63% |
| ATVI230602P00078000 | 2023-06-02 11:36AM EDT | 78.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 3,128 | 48.05% |
| ATVI230602P00079000 | 2023-06-02 10:04AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 1,083 | 19.53% |
| ATVI230602P00080000 | 2023-06-02 3:31PM EDT | 80.00 | 0.01 | 0.01 | 0.05 | -0.18 | -94.74% | 295 | 683 | 12.70% |
| ATVI230602P00081000 | 2023-06-01 12:47PM EDT | 81.00 | 0.62 | 0.39 | 0.66 | 0.00 | - | 1 | 13 | 21.09% |
| ATVI230602P00082000 | 2023-06-02 3:30PM EDT | 82.00 | 1.56 | 1.36 | 1.66 | +0.02 | +1.30% | 1 | 31 | 38.48% |
| ATVI230602P00083000 | 2023-06-02 9:35AM EDT | 83.00 | 2.81 | 2.39 | 2.63 | +0.86 | +44.10% | 1 | 27 | 50.20% |
| ATVI230602P00084000 | 2023-06-02 9:55AM EDT | 84.00 | 3.90 | 3.35 | 3.75 | +0.36 | +10.17% | 1 | 5 | 50.78% |
| ATVI230602P00085000 | 2023-06-01 12:25PM EDT | 85.00 | 4.69 | 4.35 | 4.80 | +0.14 | +3.08% | 1 | 81 | 66.80% |
| ATVI230602P00087000 | 2023-04-26 11:38AM EDT | 87.00 | 10.00 | 7.60 | 8.95 | 0.00 | - | - | 0 | 243.85% |
| ATVI230602P00090000 | 2023-05-03 9:42AM EDT | 90.00 | 13.95 | 8.95 | 10.45 | 0.00 | - | 81 | 0 | 144.53% |
| ATVI230602P00095000 | 2023-04-27 12:10PM EDT | 95.00 | 17.60 | 15.20 | 18.35 | 0.00 | - | 2 | 0 | 403.52% |
© 2023 Yahoo. All rights reserved.