ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230818C00040000 | 2023-05-15 12:36PM EDT | 40.00 | 39.08 | 38.20 | 39.85 | 0.00 | - | 1 | 22 | 82.32% |
| ATVI230818C00045000 | 2023-04-24 10:47AM EDT | 45.00 | 41.25 | 33.90 | 34.90 | 0.00 | - | - | 10 | 81.20% |
| ATVI230818C00050000 | 2023-04-27 9:53AM EDT | 50.00 | 28.37 | 28.50 | 30.80 | 0.00 | - | 1 | 5 | 73.63% |
| ATVI230818C00055000 | 2023-03-24 10:11AM EDT | 55.00 | 30.55 | 29.75 | 33.80 | 0.00 | - | 1 | 1 | 142.21% |
| ATVI230818C00060000 | 2023-05-22 10:31AM EDT | 60.00 | 19.79 | 18.95 | 20.60 | 0.00 | - | 5 | 108 | 51.34% |
| ATVI230818C00065000 | 2023-05-25 9:56AM EDT | 65.00 | 13.40 | 14.40 | 15.80 | 0.00 | - | 8 | 508 | 51.29% |
| ATVI230818C00070000 | 2023-05-26 9:48AM EDT | 70.00 | 10.67 | 10.40 | 11.55 | +0.42 | +4.10% | 10 | 1,737 | 44.92% |
| ATVI230818C00072500 | 2023-05-26 9:48AM EDT | 72.50 | 8.80 | 8.05 | 10.40 | +0.19 | +2.21% | 10 | 228 | 48.30% |
| ATVI230818C00075000 | 2023-05-26 2:33PM EDT | 75.00 | 7.47 | 7.00 | 8.05 | +1.17 | +18.57% | 2 | 728 | 41.68% |
| ATVI230818C00077500 | 2023-05-26 3:00PM EDT | 77.50 | 5.91 | 4.85 | 6.75 | +0.91 | +18.20% | 6 | 1,129 | 41.74% |
| ATVI230818C00080000 | 2023-05-26 2:42PM EDT | 80.00 | 4.65 | 4.50 | 4.70 | +0.75 | +19.23% | 2,531 | 5,339 | 35.66% |
| ATVI230818C00082500 | 2023-05-26 3:44PM EDT | 82.50 | 3.50 | 3.25 | 3.80 | +0.95 | +37.25% | 95 | 1,842 | 36.19% |
| ATVI230818C00085000 | 2023-05-26 2:42PM EDT | 85.00 | 2.46 | 2.37 | 2.90 | +0.56 | +29.47% | 502 | 4,691 | 35.60% |
| ATVI230818C00087500 | 2023-05-26 12:48PM EDT | 87.50 | 2.05 | 1.27 | 2.15 | +0.60 | +41.38% | 4 | 326 | 34.89% |
| ATVI230818C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 1.35 | 0.89 | 2.35 | +0.35 | +35.00% | 255 | 11,967 | 40.93% |
| ATVI230818C00092500 | 2023-05-26 2:42PM EDT | 92.50 | 1.18 | 0.36 | 1.21 | +0.58 | +96.67% | 2 | 87 | 34.82% |
| ATVI230818C00095000 | 2023-05-26 3:50PM EDT | 95.00 | 0.73 | 0.55 | 0.72 | +0.28 | +62.22% | 59 | 13,414 | 32.67% |
| ATVI230818C00100000 | 2023-05-26 10:50AM EDT | 100.00 | 0.32 | 0.35 | 0.37 | +0.04 | +14.29% | 10 | 6,438 | 32.91% |
| ATVI230818C00105000 | 2023-05-16 10:30AM EDT | 105.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 40.43% |
| ATVI230818C00110000 | 2023-05-11 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 5 | 140 | 44.58% |
| ATVI230818C00115000 | 2023-05-23 3:30PM EDT | 115.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 23 | 45.22% |
| ATVI230818C00120000 | 2023-05-19 11:16AM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 45.61% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230818P00037500 | 2023-05-12 3:56PM EDT | 37.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 25 | 64.06% |
| ATVI230818P00040000 | 2023-02-17 3:02PM EDT | 40.00 | 0.35 | 0.00 | 0.92 | 0.00 | - | 20 | 24 | 86.23% |
| ATVI230818P00045000 | 2023-05-08 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | - | 25 | 60.55% |
| ATVI230818P00050000 | 2023-05-22 3:57PM EDT | 50.00 | 0.08 | 0.02 | 0.29 | 0.00 | - | 60 | 121 | 55.76% |
| ATVI230818P00055000 | 2023-05-10 12:56PM EDT | 55.00 | 0.20 | 0.07 | 0.53 | 0.00 | - | 200 | 333 | 52.05% |
| ATVI230818P00060000 | 2023-05-26 1:47PM EDT | 60.00 | 0.47 | 0.14 | 0.65 | -0.03 | -6.00% | 6 | 5,070 | 43.97% |
| ATVI230818P00065000 | 2023-05-24 3:24PM EDT | 65.00 | 0.88 | 0.50 | 0.97 | 0.00 | - | 1 | 4,388 | 38.18% |
| ATVI230818P00067500 | 2023-05-25 2:31PM EDT | 67.50 | 1.42 | 0.53 | 1.28 | 0.00 | - | 2 | 453 | 36.29% |
| ATVI230818P00070000 | 2023-05-26 2:41PM EDT | 70.00 | 1.70 | 0.91 | 1.74 | -0.04 | -2.30% | 1 | 17,914 | 34.95% |
| ATVI230818P00072500 | 2023-05-26 10:17AM EDT | 72.50 | 2.32 | 1.61 | 2.45 | -0.31 | -11.79% | 4 | 4,173 | 34.56% |
| ATVI230818P00075000 | 2023-05-25 3:33PM EDT | 75.00 | 3.31 | 2.20 | 3.15 | 0.00 | - | 129 | 4,696 | 32.79% |
| ATVI230818P00077500 | 2023-05-26 3:00PM EDT | 77.50 | 3.83 | 3.10 | 4.20 | -0.62 | -13.93% | 18 | 2,511 | 32.26% |
| ATVI230818P00080000 | 2023-05-26 3:56PM EDT | 80.00 | 5.10 | 4.15 | 5.40 | -0.63 | -10.99% | 3 | 1,097 | 31.37% |
| ATVI230818P00082500 | 2023-05-22 12:52PM EDT | 82.50 | 6.18 | 5.35 | 6.85 | 0.00 | - | 2 | 46 | 30.76% |
| ATVI230818P00085000 | 2023-05-24 11:19AM EDT | 85.00 | 8.00 | 7.40 | 8.45 | 0.00 | - | 1 | 3,779 | 29.79% |
| ATVI230818P00087500 | 2023-05-09 3:56PM EDT | 87.50 | 12.41 | 9.20 | 10.55 | 0.00 | - | 1 | 2 | 31.37% |
| ATVI230818P00090000 | 2023-05-16 11:49AM EDT | 90.00 | 12.90 | 10.75 | 12.65 | 0.00 | - | 10 | 96 | 32.03% |
| ATVI230818P00092500 | 2023-05-02 1:44PM EDT | 92.50 | 16.45 | 13.50 | 14.80 | 0.00 | - | 52 | 48 | 32.20% |
| ATVI230818P00095000 | 2023-05-15 11:04AM EDT | 95.00 | 16.90 | 15.75 | 17.40 | 0.00 | - | 54 | 35 | 36.72% |
© 2023 Yahoo. All rights reserved.