Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00075000 | 2023-03-24 12:07PM EDT | 2023-03-31 | 8.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230406C00075000 | 2023-03-06 11:35AM EDT | 2023-04-06 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230414C00075000 | 2023-03-24 9:44AM EDT | 2023-04-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230421C00075000 | 2023-03-27 3:06PM EDT | 2023-04-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230519C00075000 | 2023-03-28 11:43AM EDT | 2023-05-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ATVI230616C00075000 | 2023-03-28 1:08PM EDT | 2023-06-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI230818C00075000 | 2023-03-24 9:42AM EDT | 2023-08-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI240119C00075000 | 2023-03-28 3:38PM EDT | 2024-01-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ATVI241220C00075000 | 2023-03-27 9:34AM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI250117C00075000 | 2023-03-27 12:36PM EDT | 2025-01-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00075000 | 2023-03-27 2:03PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ATVI230406P00075000 | 2023-03-28 10:54AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI230414P00075000 | 2023-03-27 12:53PM EDT | 2023-04-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ATVI230421P00075000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| ATVI230428P00075000 | 2023-03-27 1:04PM EDT | 2023-04-28 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ATVI230505P00075000 | 2023-03-27 10:20AM EDT | 2023-05-05 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ATVI230519P00075000 | 2023-03-28 3:18PM EDT | 2023-05-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| ATVI230616P00075000 | 2023-03-28 2:59PM EDT | 2023-06-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| ATVI230818P00075000 | 2023-03-28 1:52PM EDT | 2023-08-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ATVI231117P00075000 | 2023-03-27 1:10PM EDT | 2023-11-17 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ATVI240119P00075000 | 2023-03-28 3:47PM EDT | 2024-01-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,938 | 0 | 3.13% |
| ATVI241220P00075000 | 2023-03-28 12:55PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ATVI250117P00075000 | 2023-03-27 12:43PM EDT | 2025-01-17 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
