Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00085000 | 2023-03-28 3:50PM EDT | 2023-03-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| ATVI230406C00085000 | 2023-03-28 3:02PM EDT | 2023-04-06 | 0.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| ATVI230414C00085000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ATVI230421C00085000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2,650 | 0 | 0.78% |
| ATVI230428C00085000 | 2023-03-28 1:38PM EDT | 2023-04-28 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ATVI230505C00085000 | 2023-03-27 9:30AM EDT | 2023-05-05 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ATVI230519C00085000 | 2023-03-28 3:35PM EDT | 2023-05-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| ATVI230616C00085000 | 2023-03-28 3:44PM EDT | 2023-06-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.39% |
| ATVI230818C00085000 | 2023-03-28 3:15PM EDT | 2023-08-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ATVI231117C00085000 | 2023-03-27 11:08AM EDT | 2023-11-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| ATVI240119C00085000 | 2023-03-28 3:53PM EDT | 2024-01-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| ATVI241220C00085000 | 2023-03-27 11:23AM EDT | 2024-12-20 | 8.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| ATVI250117C00085000 | 2023-03-28 3:48PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00085000 | 2023-03-28 3:58PM EDT | 2023-03-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ATVI230406P00085000 | 2023-03-28 11:13AM EDT | 2023-04-06 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ATVI230414P00085000 | 2023-03-27 9:30AM EDT | 2023-04-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230421P00085000 | 2023-03-28 1:36PM EDT | 2023-04-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ATVI230428P00085000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230505P00085000 | 2023-03-28 2:27PM EDT | 2023-05-05 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI230519P00085000 | 2023-03-28 2:48PM EDT | 2023-05-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ATVI230616P00085000 | 2023-03-28 3:49PM EDT | 2023-06-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 0.00% |
| ATVI230818P00085000 | 2023-03-28 1:44PM EDT | 2023-08-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ATVI231117P00085000 | 2023-03-28 1:01PM EDT | 2023-11-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI240119P00085000 | 2023-03-28 3:53PM EDT | 2024-01-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 34,590 | 0 | 0.00% |
| ATVI241220P00085000 | 2023-03-24 10:49AM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI250117P00085000 | 2023-03-15 10:45AM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
