ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231117C00045000 | 2023-05-15 12:00PM EDT | 45.00 | 34.90 | 35.80 | 37.45 | 0.00 | - | 1 | 11 | 64.92% |
| ATVI231117C00055000 | 2023-05-24 3:38PM EDT | 55.00 | 24.70 | 26.30 | 28.50 | 0.00 | - | 1 | 2 | 54.52% |
| ATVI231117C00060000 | 2023-04-28 9:42AM EDT | 60.00 | 20.10 | 20.30 | 22.00 | 0.00 | - | 1 | 2 | 41.70% |
| ATVI231117C00065000 | 2023-05-30 11:08AM EDT | 65.00 | 17.92 | 16.95 | 18.60 | 0.00 | - | 5 | 5 | 44.91% |
| ATVI231117C00070000 | 2023-05-30 1:17PM EDT | 70.00 | 13.95 | 13.50 | 14.80 | 0.00 | - | 1 | 148 | 42.27% |
| ATVI231117C00072500 | 2023-05-25 9:36AM EDT | 72.50 | 10.02 | 11.75 | 12.75 | 0.00 | - | 50 | 145 | 39.53% |
| ATVI231117C00075000 | 2023-05-30 11:05AM EDT | 75.00 | 10.10 | 10.15 | 11.50 | 0.00 | - | 7 | 279 | 40.49% |
| ATVI231117C00077500 | 2023-06-01 12:48PM EDT | 77.50 | 9.00 | 8.55 | 9.60 | 0.00 | - | 1 | 102 | 37.67% |
| ATVI231117C00080000 | 2023-06-02 1:45PM EDT | 80.00 | 7.20 | 7.05 | 7.90 | -0.11 | -1.50% | 5 | 1,296 | 35.39% |
| ATVI231117C00082500 | 2023-06-02 10:33AM EDT | 82.50 | 5.99 | 5.80 | 6.50 | -0.51 | -7.85% | 121 | 180 | 33.98% |
| ATVI231117C00085000 | 2023-06-02 3:59PM EDT | 85.00 | 5.00 | 4.75 | 5.25 | -0.10 | -1.96% | 22 | 107 | 32.67% |
| ATVI231117C00087500 | 2023-06-02 2:40PM EDT | 87.50 | 4.25 | 3.60 | 4.25 | +0.15 | +3.66% | 137 | 510 | 31.91% |
| ATVI231117C00090000 | 2023-06-02 1:52PM EDT | 90.00 | 3.10 | 2.70 | 3.40 | 0.00 | - | 248 | 3,367 | 31.26% |
| ATVI231117C00092500 | 2023-06-02 11:35AM EDT | 92.50 | 2.25 | 1.78 | 2.91 | -0.31 | -12.11% | 1 | 314 | 31.89% |
| ATVI231117C00095000 | 2023-06-02 1:55PM EDT | 95.00 | 1.19 | 1.24 | 2.10 | -0.70 | -37.04% | 9 | 4,515 | 30.19% |
| ATVI231117C00100000 | 2023-06-01 3:15PM EDT | 100.00 | 0.94 | 0.67 | 1.15 | 0.00 | - | 42 | 42 | 28.69% |
| ATVI231117C00105000 | 2023-06-02 10:01AM EDT | 105.00 | 0.57 | 0.33 | 1.31 | +0.07 | +14.00% | 1 | 77 | 34.13% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231117P00040000 | 2023-05-22 9:30AM EDT | 40.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 55.27% |
| ATVI231117P00045000 | 2023-05-01 9:31AM EDT | 45.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 4 | 53.71% |
| ATVI231117P00050000 | 2023-05-15 1:05PM EDT | 50.00 | 0.35 | 0.01 | 0.60 | 0.00 | - | 10 | 10 | 47.22% |
| ATVI231117P00055000 | 2023-05-26 3:52PM EDT | 55.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 39.31% |
| ATVI231117P00060000 | 2023-06-01 11:35AM EDT | 60.00 | 0.77 | 0.65 | 0.73 | 0.00 | - | 1 | 288 | 33.64% |
| ATVI231117P00065000 | 2023-05-30 1:49PM EDT | 65.00 | 1.25 | 1.09 | 1.62 | -0.07 | -5.30% | 1 | 415 | 34.36% |
| ATVI231117P00067500 | 2023-06-02 10:16AM EDT | 67.50 | 1.65 | 1.38 | 1.77 | -0.15 | -8.33% | 5 | 18 | 31.32% |
| ATVI231117P00070000 | 2023-06-02 11:32AM EDT | 70.00 | 2.20 | 1.87 | 2.30 | 0.00 | - | 2 | 365 | 30.55% |
| ATVI231117P00072500 | 2023-05-31 1:20PM EDT | 72.50 | 2.80 | 2.41 | 2.95 | 0.00 | - | 3 | 672 | 29.82% |
| ATVI231117P00075000 | 2023-05-23 9:33AM EDT | 75.00 | 3.50 | 3.10 | 3.90 | -0.55 | -13.58% | 2 | 37 | 29.96% |
| ATVI231117P00077500 | 2023-06-01 12:26PM EDT | 77.50 | 4.20 | 3.85 | 5.00 | 0.00 | - | 3 | 156 | 30.03% |
| ATVI231117P00080000 | 2023-06-02 9:39AM EDT | 80.00 | 5.60 | 4.90 | 5.70 | +0.40 | +7.69% | 5 | 204 | 27.51% |
| ATVI231117P00082500 | 2023-06-02 3:00PM EDT | 82.50 | 6.50 | 6.00 | 6.50 | -0.26 | -3.85% | 26 | 98 | 24.78% |
| ATVI231117P00085000 | 2023-05-26 10:51AM EDT | 85.00 | 9.20 | 7.40 | 8.30 | 0.00 | - | 2 | 20 | 25.90% |
| ATVI231117P00087500 | 2023-05-15 11:55AM EDT | 87.50 | 10.65 | 8.95 | 9.90 | 0.00 | - | 2 | 10 | 25.35% |
| ATVI231117P00090000 | 2023-06-01 2:43PM EDT | 90.00 | 11.10 | 10.55 | 11.50 | 0.00 | - | 50 | 55 | 23.94% |
| ATVI231117P00092500 | 2023-05-16 1:55PM EDT | 92.50 | 15.50 | 12.30 | 13.40 | 0.00 | - | 35 | 84 | 23.26% |
| ATVI231117P00095000 | 2023-05-11 11:03AM EDT | 95.00 | 18.21 | 14.35 | 15.75 | 0.00 | - | 8 | 26 | 24.83% |
© 2023 Yahoo. All rights reserved.