Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00080000 | 2023-03-31 3:57PM EDT | 2023-03-31 | 5.80 | 5.25 | 6.65 | +1.00 | +20.83% | 24 | 1,814 | 118.56% |
| ATVI230406C00080000 | 2023-03-31 2:59PM EDT | 2023-04-06 | 5.19 | 4.25 | 6.70 | +0.49 | +10.43% | 4 | 66 | 68.85% |
| ATVI230414C00080000 | 2023-03-31 11:16AM EDT | 2023-04-14 | 4.89 | 5.15 | 6.00 | -0.31 | -5.96% | 3 | 36 | 31.93% |
| ATVI230421C00080000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 6.19 | 5.75 | 6.25 | +0.66 | +11.93% | 117 | 8,298 | 31.25% |
| ATVI230428C00080000 | 2023-03-31 9:54AM EDT | 2023-04-28 | 6.02 | 5.35 | 7.90 | +0.09 | +1.52% | 1 | 20 | 49.15% |
| ATVI230505C00080000 | 2023-03-31 12:26PM EDT | 2023-05-05 | 6.90 | 5.50 | 7.75 | +1.15 | +20.00% | 23 | 0 | 42.48% |
| ATVI230519C00080000 | 2023-03-31 3:03PM EDT | 2023-05-19 | 7.75 | 6.25 | 8.00 | +0.65 | +9.15% | 4 | 4,382 | 38.36% |
| ATVI230616C00080000 | 2023-03-31 2:44PM EDT | 2023-06-16 | 8.35 | 7.20 | 8.80 | +0.75 | +9.87% | 25 | 20,757 | 36.49% |
| ATVI230818C00080000 | 2023-03-31 2:41PM EDT | 2023-08-18 | 10.00 | 8.20 | 10.00 | +0.65 | +6.95% | 5 | 2,976 | 33.41% |
| ATVI231117C00080000 | 2023-03-31 2:38PM EDT | 2023-11-17 | 10.60 | 9.30 | 12.50 | -0.40 | -3.64% | 4 | 34 | 35.99% |
| ATVI240119C00080000 | 2023-03-31 2:07PM EDT | 2024-01-19 | 12.00 | 11.80 | 12.25 | +0.35 | +3.00% | 31 | 9,557 | 31.03% |
| ATVI241220C00080000 | 2023-03-31 1:59PM EDT | 2024-12-20 | 12.55 | 11.00 | 14.50 | +0.97 | +8.38% | 1 | 1,443 | 26.58% |
| ATVI250117C00080000 | 2023-03-27 11:11AM EDT | 2025-01-17 | 11.70 | 11.00 | 15.50 | 0.00 | - | 1 | 84 | 28.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00080000 | 2023-03-30 2:42PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 362 | 53.13% |
| ATVI230406P00080000 | 2023-03-31 1:13PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 50 | 106 | 35.06% |
| ATVI230414P00080000 | 2023-03-31 10:31AM EDT | 2023-04-14 | 0.15 | 0.09 | 0.30 | -0.16 | -51.61% | 1 | 260 | 28.91% |
| ATVI230421P00080000 | 2023-03-31 3:16PM EDT | 2023-04-21 | 0.40 | 0.27 | 0.52 | +0.02 | +5.26% | 49 | 2,927 | 28.61% |
| ATVI230428P00080000 | 2023-03-31 3:33PM EDT | 2023-04-28 | 0.94 | 0.25 | 1.05 | +0.09 | +10.59% | 248 | 15 | 32.98% |
| ATVI230519P00080000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 1.94 | 1.72 | 1.95 | +0.04 | +2.11% | 1,753 | 11,804 | 34.08% |
| ATVI230616P00080000 | 2023-03-31 3:57PM EDT | 2023-06-16 | 2.27 | 2.00 | 2.60 | -0.47 | -17.15% | 42 | 6,168 | 32.11% |
| ATVI230818P00080000 | 2023-03-30 9:36AM EDT | 2023-08-18 | 3.50 | 2.45 | 3.45 | 0.00 | - | 6 | 745 | 28.42% |
| ATVI240119P00080000 | 2023-03-31 2:58PM EDT | 2024-01-19 | 4.30 | 3.40 | 5.00 | -0.35 | -7.53% | 8 | 912 | 25.21% |
| ATVI241220P00080000 | 2023-03-29 1:29PM EDT | 2024-12-20 | 5.38 | 2.69 | 6.00 | 0.00 | - | 4 | 91 | 19.66% |
| ATVI250117P00080000 | 2023-03-31 11:41AM EDT | 2025-01-17 | 4.14 | 2.73 | 6.00 | -2.86 | -40.86% | 1 | 152 | 19.24% |
© 2023 Yahoo. All rights reserved.
