Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230929C00050000 | 2023-09-27 10:58AM EDT | 50.00 | 43.90 | 42.40 | 45.45 | 0.00 | - | 1 | 0 | 482.03% |
| ATVI230929C00070000 | 2023-09-25 11:32AM EDT | 70.00 | 24.50 | 22.15 | 24.65 | 0.00 | - | 50 | 50 | 327.93% |
| ATVI230929C00083000 | 2023-09-08 2:53PM EDT | 83.00 | 9.81 | 9.05 | 13.00 | 0.00 | - | 2 | 0 | 133.98% |
| ATVI230929C00085000 | 2023-09-15 9:45AM EDT | 85.00 | 8.06 | 7.15 | 10.35 | 0.00 | - | 2 | 5 | 91.02% |
| ATVI230929C00087000 | 2023-08-18 2:01PM EDT | 87.00 | 5.84 | 4.10 | 6.35 | 0.00 | - | 2 | 2 | 0.00% |
| ATVI230929C00089000 | 2023-09-25 9:54AM EDT | 89.00 | 5.00 | 3.60 | 5.95 | 0.00 | - | 1 | 0 | 57.72% |
| ATVI230929C00090000 | 2023-09-27 10:04AM EDT | 90.00 | 4.25 | 2.42 | 4.85 | 0.00 | - | 1 | 18 | 100.49% |
| ATVI230929C00091000 | 2023-09-27 1:23PM EDT | 91.00 | 3.00 | 1.51 | 3.70 | 0.00 | - | 1 | 4 | 80.76% |
| ATVI230929C00092000 | 2023-09-28 2:31PM EDT | 92.00 | 1.65 | 0.72 | 2.00 | -0.59 | -26.34% | 86 | 643 | 38.57% |
| ATVI230929C00093000 | 2023-09-28 3:45PM EDT | 93.00 | 0.75 | 0.70 | 0.85 | -0.46 | -38.02% | 63 | 272 | 19.53% |
| ATVI230929C00094000 | 2023-09-28 3:59PM EDT | 94.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 571 | 2,650 | 6.06% |
| ATVI230929C00095000 | 2023-09-28 10:11AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 3,096 | 11.33% |
| ATVI230929C00096000 | 2023-09-27 11:02AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 17.19% |
| ATVI230929C00100000 | 2023-09-20 1:25PM EDT | 100.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | - | 1 | 108.40% |
| ATVI230929C00105000 | 2023-09-20 1:45PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 35 | 59.38% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230929P00050000 | 2023-09-20 11:18AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 275.00% |
| ATVI230929P00065000 | 2023-09-18 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 13 | 168.75% |
| ATVI230929P00070000 | 2023-09-05 12:07PM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 137.50% |
| ATVI230929P00075000 | 2023-09-22 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 114 | 106.25% |
| ATVI230929P00080000 | 2023-09-27 10:59AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,000 | 12,561 | 78.13% |
| ATVI230929P00081000 | 2023-09-26 2:41PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 123 | 71.88% |
| ATVI230929P00082000 | 2023-09-22 9:39AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 121 | 65.63% |
| ATVI230929P00083000 | 2023-09-25 9:32AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 257 | 60.94% |
| ATVI230929P00084000 | 2023-09-28 3:48PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 130 | 59.38% |
| ATVI230929P00085000 | 2023-09-28 2:27PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 3,019 | 54.69% |
| ATVI230929P00086000 | 2023-09-28 3:57PM EDT | 86.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 58 | 712 | 53.13% |
| ATVI230929P00087000 | 2023-09-28 3:43PM EDT | 87.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 23 | 302 | 51.95% |
| ATVI230929P00088000 | 2023-09-28 3:17PM EDT | 88.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 46 | 208 | 46.88% |
| ATVI230929P00089000 | 2023-09-28 3:49PM EDT | 89.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 250 | 213 | 39.84% |
| ATVI230929P00090000 | 2023-09-28 3:58PM EDT | 90.00 | 0.08 | 0.05 | 0.30 | +0.06 | +300.00% | 2,269 | 5,739 | 52.44% |
| ATVI230929P00091000 | 2023-09-28 3:59PM EDT | 91.00 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 265 | 3,743 | 28.71% |
| ATVI230929P00092000 | 2023-09-28 3:59PM EDT | 92.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 174 | 256 | 21.88% |
| ATVI230929P00093000 | 2023-09-28 3:59PM EDT | 93.00 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 531 | 573 | 12.50% |
| ATVI230929P00094000 | 2023-09-28 2:10PM EDT | 94.00 | 0.47 | 0.20 | 0.85 | +0.32 | +213.33% | 170 | 308 | 21.39% |
| ATVI230929P00095000 | 2023-09-27 3:21PM EDT | 95.00 | 1.05 | 0.48 | 1.85 | 0.00 | - | 12 | 2 | 33.99% |
© 2023 Yahoo. All rights reserved.
