Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00070000 | 2023-03-16 1:41PM EDT | 2023-03-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230421C00070000 | 2023-03-28 12:14PM EDT | 2023-04-21 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230428C00070000 | 2023-03-16 1:41PM EDT | 2023-04-28 | 11.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230519C00070000 | 2023-03-24 9:53AM EDT | 2023-05-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230616C00070000 | 2023-03-28 3:15PM EDT | 2023-06-16 | 15.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ATVI230818C00070000 | 2023-03-24 3:48PM EDT | 2023-08-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| ATVI240119C00070000 | 2023-03-28 12:25PM EDT | 2024-01-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ATVI241220C00070000 | 2023-03-14 12:02PM EDT | 2024-12-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI250117C00070000 | 2023-02-13 10:30AM EDT | 2025-01-17 | 16.48 | 15.00 | 19.50 | 0.00 | - | 4 | 26 | 26.37% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00070000 | 2023-03-24 1:45PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ATVI230406P00070000 | 2023-03-28 1:37PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATVI230414P00070000 | 2023-03-21 9:35AM EDT | 2023-04-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ATVI230421P00070000 | 2023-03-28 3:57PM EDT | 2023-04-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ATVI230428P00070000 | 2023-03-22 11:08AM EDT | 2023-04-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| ATVI230519P00070000 | 2023-03-28 12:49PM EDT | 2023-05-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ATVI230616P00070000 | 2023-03-28 2:58PM EDT | 2023-06-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| ATVI230818P00070000 | 2023-03-28 3:31PM EDT | 2023-08-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ATVI231117P00070000 | 2023-03-23 3:03PM EDT | 2023-11-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI240119P00070000 | 2023-03-28 3:27PM EDT | 2024-01-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 26,693 | 0 | 6.25% |
| ATVI241220P00070000 | 2023-03-22 3:52PM EDT | 2024-12-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ATVI250117P00070000 | 2023-03-28 3:30PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
