ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616C00037500 | 2023-03-24 1:48PM EDT | 37.50 | 46.80 | 46.50 | 50.35 | 0.00 | - | 1 | 2 | 454.10% |
| ATVI230616C00040000 | 2023-05-26 1:21PM EDT | 40.00 | 38.50 | 38.25 | 38.95 | +0.93 | +2.48% | 4 | 10 | 163.87% |
| ATVI230616C00045000 | 2023-04-12 9:34AM EDT | 45.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| ATVI230616C00047500 | 2023-03-16 12:17PM EDT | 47.50 | 33.30 | 36.75 | 40.05 | 0.00 | - | 2 | 2 | 344.14% |
| ATVI230616C00050000 | 2023-04-28 1:32PM EDT | 50.00 | 27.75 | 28.25 | 29.05 | 0.00 | - | 3 | 40 | 122.85% |
| ATVI230616C00055000 | 2023-04-28 1:19PM EDT | 55.00 | 22.65 | 23.20 | 24.00 | 0.00 | - | 4 | 5 | 97.95% |
| ATVI230616C00060000 | 2023-05-26 9:41AM EDT | 60.00 | 18.00 | 18.35 | 19.00 | -0.81 | -4.31% | 1 | 1,151 | 78.03% |
| ATVI230616C00065000 | 2023-05-25 1:16PM EDT | 65.00 | 12.15 | 13.30 | 14.00 | 0.00 | - | 1 | 955 | 58.98% |
| ATVI230616C00067500 | 2023-05-18 3:40PM EDT | 67.50 | 11.00 | 10.80 | 11.60 | 0.00 | - | 1 | 23 | 53.32% |
| ATVI230616C00070000 | 2023-05-24 10:14AM EDT | 70.00 | 9.35 | 8.35 | 9.50 | 0.00 | - | 2 | 284 | 53.96% |
| ATVI230616C00072500 | 2023-05-26 3:47PM EDT | 72.50 | 6.65 | 5.90 | 7.15 | +0.35 | +5.56% | 7 | 7,668 | 45.97% |
| ATVI230616C00075000 | 2023-05-26 3:39PM EDT | 75.00 | 4.26 | 3.75 | 4.50 | +1.13 | +36.10% | 7 | 7,646 | 31.49% |
| ATVI230616C00076000 | 2023-05-26 10:31AM EDT | 76.00 | 3.20 | 3.00 | 3.65 | +3.20 | - | 5 | 0 | 29.15% |
| ATVI230616C00077000 | 2023-05-26 10:31AM EDT | 77.00 | 2.47 | 2.42 | 2.91 | +0.87 | +54.37% | 3 | 37 | 27.81% |
| ATVI230616C00077500 | 2023-05-26 3:48PM EDT | 77.50 | 2.50 | 2.22 | 2.50 | +0.80 | +47.06% | 82 | 13,217 | 26.22% |
| ATVI230616C00078000 | 2023-05-26 3:41PM EDT | 78.00 | 2.15 | 1.88 | 2.25 | +0.91 | +73.39% | 22 | 17 | 26.69% |
| ATVI230616C00079000 | 2023-05-26 3:36PM EDT | 79.00 | 1.53 | 1.38 | 1.88 | +0.53 | +53.00% | 26 | 44 | 28.52% |
| ATVI230616C00080000 | 2023-05-26 3:45PM EDT | 80.00 | 1.20 | 1.02 | 1.25 | +0.50 | +71.43% | 344 | 19,299 | 25.54% |
| ATVI230616C00081000 | 2023-05-26 3:47PM EDT | 81.00 | 0.86 | 0.75 | 1.00 | +0.31 | +56.36% | 18 | 284 | 26.86% |
| ATVI230616C00082000 | 2023-05-26 3:48PM EDT | 82.00 | 0.70 | 0.54 | 0.70 | +0.22 | +45.83% | 137 | 29 | 26.37% |
| ATVI230616C00082500 | 2023-05-26 3:56PM EDT | 82.50 | 0.57 | 0.46 | 0.69 | +0.20 | +54.05% | 79 | 14,715 | 28.17% |
| ATVI230616C00083000 | 2023-05-26 3:45PM EDT | 83.00 | 0.47 | 0.39 | 0.67 | +0.02 | +4.44% | 25 | 39 | 29.76% |
| ATVI230616C00084000 | 2023-05-26 3:47PM EDT | 84.00 | 0.36 | 0.35 | 0.52 | -0.01 | -2.70% | 10 | 11 | 30.42% |
| ATVI230616C00085000 | 2023-05-26 3:51PM EDT | 85.00 | 0.29 | 0.29 | 0.31 | +0.09 | +45.00% | 291 | 29,040 | 28.71% |
| ATVI230616C00086000 | 2023-05-26 1:46PM EDT | 86.00 | 0.24 | 0.15 | 0.41 | -0.07 | -22.58% | 3 | 2 | 34.38% |
| ATVI230616C00087000 | 2023-05-26 2:25PM EDT | 87.00 | 0.23 | 0.12 | 0.38 | -0.03 | -11.54% | 2 | 1 | 36.52% |
| ATVI230616C00087500 | 2023-05-26 3:35PM EDT | 87.50 | 0.17 | 0.15 | 0.35 | +0.02 | +13.33% | 115 | 32,803 | 37.11% |
| ATVI230616C00088000 | 2023-05-26 2:44PM EDT | 88.00 | 0.16 | 0.06 | 0.36 | -0.04 | -20.00% | 2 | 22 | 38.82% |
| ATVI230616C00089000 | 2023-05-24 9:39AM EDT | 89.00 | 0.22 | 0.05 | 0.49 | 0.00 | - | - | 2 | 45.31% |
| ATVI230616C00090000 | 2023-05-26 3:58PM EDT | 90.00 | 0.13 | 0.12 | 0.15 | +0.04 | +44.44% | 13 | 40,094 | 36.23% |
| ATVI230616C00092500 | 2023-05-26 12:30PM EDT | 92.50 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 3 | 4,907 | 38.87% |
| ATVI230616C00095000 | 2023-05-26 3:58PM EDT | 95.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 285 | 31,839 | 38.09% |
| ATVI230616C00100000 | 2023-05-26 3:43PM EDT | 100.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 15,243 | 44.92% |
| ATVI230616C00105000 | 2023-05-11 2:39PM EDT | 105.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 2 | 9,067 | 70.51% |
| ATVI230616C00110000 | 2023-05-08 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 63.28% |
| ATVI230616C00115000 | 2023-04-26 10:08AM EDT | 115.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 4 | 84.67% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00037500 | 2023-05-08 11:27AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 19,061 | 106.25% |
| ATVI230616P00040000 | 2023-04-27 10:06AM EDT | 40.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3,000 | 3,010 | 109.38% |
| ATVI230616P00042500 | 2023-04-14 3:11PM EDT | 42.50 | 0.02 | 0.00 | 0.71 | 0.00 | - | - | 1 | 156.84% |
| ATVI230616P00045000 | 2023-04-19 3:01PM EDT | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 101.17% |
| ATVI230616P00050000 | 2023-05-15 10:43AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 109 | 75.78% |
| ATVI230616P00055000 | 2023-04-28 12:07PM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 30 | 2,679 | 88.28% |
| ATVI230616P00060000 | 2023-05-23 1:17PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 34,535 | 49.22% |
| ATVI230616P00065000 | 2023-05-25 10:46AM EDT | 65.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 11,772 | 48.05% |
| ATVI230616P00067500 | 2023-05-26 1:33PM EDT | 67.50 | 0.07 | 0.01 | 0.11 | -0.02 | -22.22% | 15 | 3,045 | 38.87% |
| ATVI230616P00070000 | 2023-05-26 1:27PM EDT | 70.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 5 | 37,668 | 33.20% |
| ATVI230616P00071000 | 2023-05-26 10:25AM EDT | 71.00 | 0.13 | 0.08 | 0.34 | +0.13 | - | 1 | 0 | 36.87% |
| ATVI230616P00072000 | 2023-05-26 9:30AM EDT | 72.00 | 0.33 | 0.11 | 0.38 | +0.06 | +22.22% | 6 | 16 | 34.28% |
| ATVI230616P00072500 | 2023-05-26 3:48PM EDT | 72.50 | 0.20 | 0.19 | 0.29 | -0.13 | -39.39% | 9 | 9,018 | 29.83% |
| ATVI230616P00073000 | 2023-05-26 10:09AM EDT | 73.00 | 0.25 | 0.17 | 0.32 | -0.18 | -41.86% | 10 | 245 | 28.86% |
| ATVI230616P00074000 | 2023-05-26 12:49PM EDT | 74.00 | 0.35 | 0.25 | 0.50 | -0.18 | -33.96% | 3 | 14 | 29.30% |
| ATVI230616P00075000 | 2023-05-26 3:58PM EDT | 75.00 | 0.52 | 0.40 | 0.58 | -0.15 | -22.39% | 14 | 30,225 | 26.71% |
| ATVI230616P00076000 | 2023-05-24 3:58PM EDT | 76.00 | 0.80 | 0.55 | 0.74 | 0.00 | - | - | 44 | 25.00% |
| ATVI230616P00077000 | 2023-05-26 1:25PM EDT | 77.00 | 0.98 | 0.82 | 0.98 | -0.18 | -15.52% | 20 | 17 | 23.73% |
| ATVI230616P00077500 | 2023-05-26 3:50PM EDT | 77.50 | 1.11 | 1.00 | 1.22 | -0.45 | -28.85% | 11 | 2,451 | 24.46% |
| ATVI230616P00078000 | 2023-05-26 11:22AM EDT | 78.00 | 1.48 | 1.16 | 1.44 | -0.31 | -17.32% | 1 | 5 | 24.56% |
| ATVI230616P00079000 | 2023-05-26 2:15PM EDT | 79.00 | 1.81 | 1.62 | 2.10 | +0.31 | +20.67% | 1 | 3 | 26.83% |
| ATVI230616P00080000 | 2023-05-26 12:22PM EDT | 80.00 | 2.50 | 2.22 | 2.52 | -0.78 | -23.78% | 6 | 9,870 | 24.51% |
| ATVI230616P00081000 | 2023-05-24 11:09AM EDT | 81.00 | 3.05 | 2.90 | 3.55 | 0.00 | - | - | 3 | 30.05% |
| ATVI230616P00082000 | 2023-05-24 10:25AM EDT | 82.00 | 3.45 | 3.65 | 4.30 | 0.00 | - | - | 4 | 30.74% |
| ATVI230616P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 4.71 | 4.05 | 4.70 | +0.76 | +19.24% | 3 | 330 | 31.18% |
| ATVI230616P00084000 | 2023-05-26 12:28PM EDT | 84.00 | 5.75 | 4.90 | 6.10 | +5.75 | - | 5 | 0 | 35.21% |
| ATVI230616P00085000 | 2023-05-26 10:09AM EDT | 85.00 | 7.13 | 6.15 | 6.70 | -0.90 | -11.21% | 4 | 5,076 | 30.03% |
| ATVI230616P00087500 | 2023-05-26 2:49PM EDT | 87.50 | 9.09 | 8.20 | 9.55 | -3.11 | -25.49% | 10 | 39 | 46.14% |
| ATVI230616P00090000 | 2023-05-11 11:08AM EDT | 90.00 | 13.25 | 11.20 | 11.85 | 0.00 | - | 5 | 184 | 48.68% |
| ATVI230616P00092500 | 2023-04-25 10:33AM EDT | 92.50 | 7.30 | 15.10 | 15.80 | 0.00 | - | 2 | 0 | 80.32% |
| ATVI230616P00095000 | 2023-04-26 3:28PM EDT | 95.00 | 18.05 | 16.20 | 16.95 | 0.00 | - | 43 | 59 | 51.66% |
| ATVI230616P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 24.00 | 20.75 | 22.00 | 0.00 | - | 1 | 0 | 78.47% |
| ATVI230616P00115000 | 2022-08-30 1:50PM EDT | 115.00 | 36.25 | 39.10 | 41.75 | 0.00 | - | - | 0 | 186.89% |
© 2023 Yahoo. All rights reserved.