Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00050000 | 2023-03-22 3:15PM EDT | 50.00 | 31.70 | 32.95 | 36.50 | 0.00 | - | 1 | 1 | 369.53% |
| ATVI230331C00065000 | 2023-03-24 12:12PM EDT | 65.00 | 18.83 | 18.30 | 21.50 | 0.00 | - | 1 | 0 | 233.98% |
| ATVI230331C00070000 | 2023-03-16 1:41PM EDT | 70.00 | 9.85 | 13.30 | 15.65 | 0.00 | - | 1 | 1 | 247.85% |
| ATVI230331C00074000 | 2023-03-21 10:30AM EDT | 74.00 | 6.00 | 9.75 | 12.50 | 0.00 | - | 2 | 2 | 157.81% |
| ATVI230331C00075000 | 2023-03-24 12:07PM EDT | 75.00 | 8.94 | 9.00 | 11.50 | 0.00 | - | 1 | 1 | 155.76% |
| ATVI230331C00076000 | 2023-03-29 10:06AM EDT | 76.00 | 8.60 | 8.20 | 9.20 | +5.76 | +202.82% | 1 | 7 | 94.92% |
| ATVI230331C00077000 | 2023-03-21 12:09PM EDT | 77.00 | 3.30 | 7.20 | 8.25 | 0.00 | - | 13 | 16 | 88.67% |
| ATVI230331C00077500 | 2023-03-24 2:41PM EDT | 77.50 | 6.90 | 6.50 | 7.75 | 0.00 | - | 2 | 5 | 70.70% |
| ATVI230331C00078000 | 2023-03-29 11:16AM EDT | 78.00 | 6.15 | 6.10 | 7.40 | -0.55 | -8.21% | 20 | 25 | 81.84% |
| ATVI230331C00079000 | 2023-03-29 2:14PM EDT | 79.00 | 5.40 | 5.20 | 6.25 | -0.10 | -1.82% | 4 | 117 | 69.53% |
| ATVI230331C00080000 | 2023-03-29 1:57PM EDT | 80.00 | 4.20 | 4.00 | 4.70 | -0.30 | -6.67% | 10 | 1,816 | 57.42% |
| ATVI230331C00081000 | 2023-03-29 3:29PM EDT | 81.00 | 3.50 | 3.10 | 3.70 | 0.00 | - | 9 | 102 | 47.66% |
| ATVI230331C00082000 | 2023-03-29 12:44PM EDT | 82.00 | 2.49 | 1.93 | 2.74 | -0.26 | -9.45% | 20 | 149 | 40.43% |
| ATVI230331C00083000 | 2023-03-29 3:59PM EDT | 83.00 | 1.53 | 1.29 | 1.75 | 0.00 | - | 22 | 90 | 29.88% |
| ATVI230331C00084000 | 2023-03-29 3:50PM EDT | 84.00 | 0.68 | 0.56 | 0.80 | -0.02 | -2.86% | 209 | 2,204 | 19.43% |
| ATVI230331C00085000 | 2023-03-29 3:58PM EDT | 85.00 | 0.25 | 0.19 | 0.28 | +0.08 | +47.06% | 177 | 1,662 | 18.95% |
| ATVI230331C00086000 | 2023-03-29 3:53PM EDT | 86.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 222 | 1,402 | 20.90% |
| ATVI230331C00087000 | 2023-03-29 11:25AM EDT | 87.00 | 0.08 | 0.03 | 0.04 | +0.02 | +33.33% | 6 | 3,218 | 24.81% |
| ATVI230331C00088000 | 2023-03-29 3:00PM EDT | 88.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 1,739 | 32.42% |
| ATVI230331C00089000 | 2023-03-29 11:43AM EDT | 89.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 82 | 35.16% |
| ATVI230331C00090000 | 2023-03-29 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 877 | 37.50% |
| ATVI230331C00095000 | 2023-03-27 1:51PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 54 | 64.06% |
| ATVI230331C00100000 | 2023-03-24 9:47AM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 81.25% |
| ATVI230331C00105000 | 2023-03-24 9:57AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00065000 | 2023-02-13 10:59AM EDT | 65.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 5 | 10 | 310.74% |
| ATVI230331P00068000 | 2023-03-20 11:01AM EDT | 68.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 106.25% |
| ATVI230331P00069000 | 2023-03-20 11:00AM EDT | 69.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 875 | 98.44% |
| ATVI230331P00070000 | 2023-03-24 1:45PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 340 | 50.00% |
| ATVI230331P00071000 | 2023-03-28 10:44AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,040 | 2,262 | 87.50% |
| ATVI230331P00072000 | 2023-03-24 9:54AM EDT | 72.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 68 | 81.25% |
| ATVI230331P00073000 | 2023-03-21 11:12AM EDT | 73.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 79.69% |
| ATVI230331P00074000 | 2023-03-27 12:52PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 107 | 68.75% |
| ATVI230331P00075000 | 2023-03-27 2:03PM EDT | 75.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 10 | 110 | 119.92% |
| ATVI230331P00076000 | 2023-03-29 12:28PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 56.25% |
| ATVI230331P00077000 | 2023-03-24 3:09PM EDT | 77.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 26 | 41 | 88.09% |
| ATVI230331P00077500 | 2023-03-28 1:27PM EDT | 77.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 6,089 | 61.72% |
| ATVI230331P00078000 | 2023-03-29 1:18PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 35 | 51.56% |
| ATVI230331P00079000 | 2023-03-29 1:27PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 416 | 44.53% |
| ATVI230331P00080000 | 2023-03-29 3:53PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 367 | 33.59% |
| ATVI230331P00081000 | 2023-03-28 12:40PM EDT | 81.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 71 | 114 | 48.54% |
| ATVI230331P00082000 | 2023-03-29 2:48PM EDT | 82.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 5 | 2,250 | 27.54% |
| ATVI230331P00083000 | 2023-03-29 3:04PM EDT | 83.00 | 0.09 | 0.03 | 0.10 | -0.05 | -35.71% | 31 | 4,148 | 22.85% |
| ATVI230331P00084000 | 2023-03-29 3:59PM EDT | 84.00 | 0.22 | 0.16 | 0.22 | -0.09 | -29.03% | 662 | 3,928 | 17.58% |
| ATVI230331P00085000 | 2023-03-29 3:36PM EDT | 85.00 | 0.76 | 0.62 | 0.98 | +0.39 | +105.41% | 28 | 84 | 29.00% |
| ATVI230331P00086000 | 2023-03-28 1:15PM EDT | 86.00 | 1.88 | 1.13 | 2.49 | 0.00 | - | 2 | 2 | 65.92% |
| ATVI230331P00088000 | 2023-03-24 10:42AM EDT | 88.00 | 4.10 | 3.20 | 4.40 | 0.00 | - | 6 | 1 | 57.42% |
| ATVI230331P00089000 | 2023-03-24 3:31PM EDT | 89.00 | 4.50 | 3.95 | 5.60 | 0.00 | - | 5 | 5 | 65.72% |
| ATVI230331P00095000 | 2023-03-07 11:07AM EDT | 95.00 | 15.25 | 8.70 | 12.60 | 0.00 | - | 25 | 0 | 103.32% |
© 2023 Yahoo. All rights reserved.
