Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00079000 | 2023-03-27 9:32AM EDT | 2023-03-31 | 5.50 | 4.90 | 6.40 | 0.00 | - | 1 | 117 | 63.57% |
| ATVI230406C00079000 | 2023-03-24 2:47PM EDT | 2023-04-06 | 5.65 | 4.90 | 6.55 | 0.00 | - | 49 | 65 | 62.31% |
| ATVI230414C00079000 | 2023-03-24 3:51PM EDT | 2023-04-14 | 6.20 | 5.10 | 6.00 | 0.00 | - | 8 | 13 | 34.86% |
| ATVI230421C00079000 | 2023-03-23 12:02PM EDT | 2023-04-21 | 3.15 | 5.50 | 6.40 | 0.00 | - | - | 16 | 35.86% |
| ATVI230428C00079000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 6.00 | 5.65 | 8.05 | 0.00 | - | 9 | 7 | 51.86% |
| ATVI230505C00079000 | 2023-03-24 11:44AM EDT | 2023-05-05 | 6.14 | 5.50 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00079000 | 2023-03-27 12:56PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 47 | 416 | 39.84% |
| ATVI230406P00079000 | 2023-03-28 10:18AM EDT | 2023-04-06 | 0.11 | 0.00 | 0.18 | -0.29 | -72.50% | 5 | 10 | 31.74% |
| ATVI230414P00079000 | 2023-03-28 10:29AM EDT | 2023-04-14 | 0.21 | 0.03 | 0.35 | -1.47 | -87.50% | 20 | 3 | 28.03% |
| ATVI230421P00079000 | 2023-03-28 11:49AM EDT | 2023-04-21 | 0.36 | 0.26 | 0.36 | +0.06 | +20.00% | 2 | 11 | 23.80% |
| ATVI230428P00079000 | 2023-03-28 2:38PM EDT | 2023-04-28 | 0.74 | 0.42 | 0.77 | +0.06 | +8.82% | 23 | 22 | 27.61% |
© 2023 Yahoo. All rights reserved.
