Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00095000 | 2023-03-27 1:51PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ATVI230406C00095000 | 2023-03-24 1:06PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ATVI230421C00095000 | 2023-03-28 2:46PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,213 | 0 | 12.50% |
| ATVI230428C00095000 | 2023-03-28 3:02PM EDT | 2023-04-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ATVI230505C00095000 | 2023-03-28 2:12PM EDT | 2023-05-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ATVI230519C00095000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| ATVI230616C00095000 | 2023-03-28 3:47PM EDT | 2023-06-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 6.25% |
| ATVI230818C00095000 | 2023-03-28 3:57PM EDT | 2023-08-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 3.13% |
| ATVI231117C00095000 | 2023-03-28 3:05PM EDT | 2023-11-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ATVI240119C00095000 | 2023-03-28 3:52PM EDT | 2024-01-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 7,003 | 0 | 3.13% |
| ATVI241220C00095000 | 2023-03-28 3:31PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| ATVI250117C00095000 | 2023-03-28 3:58PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00095000 | 2023-03-07 11:07AM EDT | 2023-03-31 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230406P00095000 | 2023-03-24 3:31PM EDT | 2023-04-06 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230414P00095000 | 2023-03-24 12:07PM EDT | 2023-04-14 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230421P00095000 | 2023-03-28 10:44AM EDT | 2023-04-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI230519P00095000 | 2023-03-06 4:16PM EDT | 2023-05-19 | 15.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230616P00095000 | 2023-03-20 11:36AM EDT | 2023-06-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI230818P00095000 | 2023-03-28 9:31AM EDT | 2023-08-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI231117P00095000 | 2023-03-24 11:58AM EDT | 2023-11-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI240119P00095000 | 2023-03-24 3:52PM EDT | 2024-01-19 | 9.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI241220P00095000 | 2023-03-27 11:10AM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI250117P00095000 | 2023-03-28 12:07PM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
