ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI240119C00030000 | 2023-05-25 11:15AM EDT | 30.00 | 47.90 | 48.20 | 50.45 | 0.00 | - | 10 | 35 | 75.05% |
| ATVI240119C00032500 | 2023-02-13 2:51PM EDT | 32.50 | 45.10 | 45.45 | 50.00 | 0.00 | - | 5 | 12 | 85.45% |
| ATVI240119C00035000 | 2023-05-10 3:40PM EDT | 35.00 | 42.20 | 44.05 | 46.00 | 0.00 | - | 1 | 58 | 76.34% |
| ATVI240119C00037500 | 2023-01-23 2:45PM EDT | 37.50 | 39.20 | 39.95 | 42.65 | 0.00 | - | 1 | 11 | 72.49% |
| ATVI240119C00040000 | 2023-05-18 3:59PM EDT | 40.00 | 39.50 | 39.35 | 40.95 | 0.00 | - | 5 | 110 | 67.16% |
| ATVI240119C00042500 | 2023-03-06 12:19PM EDT | 42.50 | 38.50 | 41.90 | 45.75 | 0.00 | - | 3 | 23 | 115.26% |
| ATVI240119C00045000 | 2023-05-24 1:51PM EDT | 45.00 | 35.15 | 34.65 | 36.15 | 0.00 | - | 1 | 236 | 60.16% |
| ATVI240119C00047500 | 2023-03-24 9:43AM EDT | 47.50 | 38.20 | 37.55 | 41.50 | 0.00 | - | 1 | 817 | 105.19% |
| ATVI240119C00050000 | 2023-05-24 12:02PM EDT | 50.00 | 30.50 | 29.10 | 31.85 | 0.00 | - | 1 | 421 | 51.82% |
| ATVI240119C00052500 | 2023-01-03 2:30PM EDT | 52.50 | 27.10 | 25.35 | 29.00 | 0.00 | - | 3 | 21 | 55.74% |
| ATVI240119C00055000 | 2023-05-08 12:05PM EDT | 55.00 | 22.70 | 25.35 | 27.00 | 0.00 | - | 1 | 673 | 54.63% |
| ATVI240119C00057500 | 2023-04-26 1:43PM EDT | 57.50 | 22.20 | 22.40 | 24.60 | 0.00 | - | 1 | 187 | 50.68% |
| ATVI240119C00060000 | 2023-05-18 3:44PM EDT | 60.00 | 21.40 | 20.95 | 22.65 | 0.00 | - | 5 | 938 | 49.46% |
| ATVI240119C00062500 | 2023-05-15 1:45PM EDT | 62.50 | 19.50 | 18.65 | 20.70 | 0.00 | - | 7 | 150 | 47.93% |
| ATVI240119C00065000 | 2023-05-25 2:55PM EDT | 65.00 | 16.20 | 16.85 | 18.90 | 0.00 | - | 4 | 410 | 46.90% |
| ATVI240119C00067500 | 2023-05-19 9:38AM EDT | 67.50 | 15.50 | 15.00 | 16.95 | 0.00 | - | 25 | 387 | 44.82% |
| ATVI240119C00070000 | 2023-05-26 1:21PM EDT | 70.00 | 13.65 | 13.15 | 15.05 | +0.40 | +3.02% | 1 | 2,048 | 42.76% |
| ATVI240119C00072500 | 2023-05-19 3:49PM EDT | 72.50 | 12.10 | 11.85 | 12.80 | 0.00 | - | 2 | 686 | 38.94% |
| ATVI240119C00075000 | 2023-05-26 3:45PM EDT | 75.00 | 10.50 | 10.00 | 11.30 | +0.90 | +9.37% | 2 | 6,528 | 38.11% |
| ATVI240119C00077500 | 2023-05-26 3:41PM EDT | 77.50 | 8.80 | 8.40 | 10.15 | +0.69 | +8.51% | 45 | 3,334 | 38.31% |
| ATVI240119C00080000 | 2023-05-26 1:26PM EDT | 80.00 | 7.40 | 6.75 | 8.15 | +0.55 | +8.03% | 16 | 8,972 | 34.70% |
| ATVI240119C00082500 | 2023-05-26 1:51PM EDT | 82.50 | 6.70 | 5.60 | 7.60 | +0.40 | +6.35% | 2 | 899 | 36.48% |
| ATVI240119C00085000 | 2023-05-26 10:44AM EDT | 85.00 | 5.23 | 4.70 | 5.75 | +0.18 | +3.56% | 2 | 12,305 | 32.67% |
| ATVI240119C00087500 | 2023-05-25 12:43PM EDT | 87.50 | 3.85 | 3.45 | 4.95 | 0.00 | - | 3 | 772 | 32.62% |
| ATVI240119C00090000 | 2023-05-26 3:39PM EDT | 90.00 | 3.56 | 3.00 | 3.65 | +0.63 | +21.50% | 217 | 44,921 | 30.01% |
| ATVI240119C00092500 | 2023-05-24 12:56PM EDT | 92.50 | 2.65 | 2.05 | 2.96 | 0.00 | - | 1 | 418 | 29.48% |
| ATVI240119C00095000 | 2023-05-26 3:50PM EDT | 95.00 | 2.15 | 2.05 | 2.42 | +0.31 | +16.85% | 2,722 | 113,535 | 29.22% |
| ATVI240119C00100000 | 2023-05-26 3:39PM EDT | 100.00 | 1.29 | 1.10 | 1.40 | +0.20 | +18.35% | 43 | 46,849 | 27.63% |
| ATVI240119C00105000 | 2023-05-25 10:12AM EDT | 105.00 | 0.62 | 0.65 | 0.88 | 0.00 | - | 6 | 11,217 | 27.34% |
| ATVI240119C00110000 | 2023-05-26 12:17PM EDT | 110.00 | 0.50 | 0.35 | 0.60 | +0.06 | +13.64% | 11 | 9,139 | 27.74% |
| ATVI240119C00115000 | 2023-05-25 2:44PM EDT | 115.00 | 0.24 | 0.23 | 0.32 | 0.00 | - | 36 | 771 | 26.81% |
| ATVI240119C00120000 | 2023-05-25 10:42AM EDT | 120.00 | 0.15 | 0.15 | 0.31 | 0.00 | - | 1 | 2,662 | 28.96% |
| ATVI240119C00125000 | 2023-05-23 2:20PM EDT | 125.00 | 0.11 | 0.11 | 0.20 | 0.00 | - | 30 | 177 | 28.96% |
| ATVI240119C00130000 | 2023-05-26 1:52PM EDT | 130.00 | 0.10 | 0.01 | 0.10 | +0.04 | +66.67% | 2 | 413 | 27.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI240119P00030000 | 2023-05-26 1:03PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 1,121 | 48.44% |
| ATVI240119P00032500 | 2023-04-19 2:40PM EDT | 32.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 511 | 50.20% |
| ATVI240119P00035000 | 2023-04-26 9:52AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 6,664 | 51.37% |
| ATVI240119P00037500 | 2023-05-15 3:50PM EDT | 37.50 | 0.09 | 0.00 | 0.39 | 0.00 | - | 10 | 474 | 53.32% |
| ATVI240119P00040000 | 2023-05-26 9:30AM EDT | 40.00 | 0.12 | 0.00 | 0.12 | +0.01 | +9.09% | 9 | 716 | 40.23% |
| ATVI240119P00042500 | 2023-03-22 2:10PM EDT | 42.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 10 | 207 | 57.62% |
| ATVI240119P00045000 | 2023-05-11 10:23AM EDT | 45.00 | 0.21 | 0.00 | 0.44 | 0.00 | - | 41 | 20,618 | 42.68% |
| ATVI240119P00047500 | 2023-05-04 10:30AM EDT | 47.50 | 0.51 | 0.00 | 0.35 | 0.00 | - | 521 | 1,032 | 37.35% |
| ATVI240119P00050000 | 2023-05-25 11:19AM EDT | 50.00 | 0.39 | 0.30 | 0.50 | 0.00 | - | 52 | 22,963 | 36.77% |
| ATVI240119P00052500 | 2023-05-10 12:58PM EDT | 52.50 | 0.75 | 0.22 | 0.71 | 0.00 | - | 1 | 1,793 | 36.38% |
| ATVI240119P00055000 | 2023-05-23 3:03PM EDT | 55.00 | 0.70 | 0.19 | 0.79 | 0.00 | - | 2 | 23,870 | 33.91% |
| ATVI240119P00057500 | 2023-05-18 10:48AM EDT | 57.50 | 0.90 | 0.42 | 1.12 | 0.00 | - | 2 | 976 | 33.79% |
| ATVI240119P00060000 | 2023-05-26 2:37PM EDT | 60.00 | 1.23 | 1.18 | 1.25 | +0.03 | +2.50% | 87 | 100,251 | 31.41% |
| ATVI240119P00062500 | 2023-05-26 10:57AM EDT | 62.50 | 1.61 | 1.10 | 1.74 | -0.02 | -1.23% | 1 | 4,197 | 31.45% |
| ATVI240119P00065000 | 2023-05-26 3:10PM EDT | 65.00 | 1.98 | 1.85 | 2.17 | -0.07 | -3.41% | 213 | 131,087 | 30.43% |
| ATVI240119P00067500 | 2023-05-23 11:46AM EDT | 67.50 | 2.20 | 1.92 | 2.89 | 0.00 | - | 4 | 3,770 | 30.52% |
| ATVI240119P00070000 | 2023-05-25 12:00PM EDT | 70.00 | 3.45 | 2.38 | 3.10 | 0.00 | - | 114 | 51,110 | 27.52% |
| ATVI240119P00072500 | 2023-05-25 3:28PM EDT | 72.50 | 4.00 | 3.20 | 4.30 | 0.00 | - | 31 | 584 | 28.75% |
| ATVI240119P00075000 | 2023-05-26 3:10PM EDT | 75.00 | 4.39 | 4.00 | 4.50 | -0.46 | -9.48% | 223 | 93,574 | 25.04% |
| ATVI240119P00077500 | 2023-05-25 3:07PM EDT | 77.50 | 6.00 | 4.95 | 5.60 | 0.00 | - | 2 | 21,730 | 24.66% |
| ATVI240119P00080000 | 2023-05-24 12:04PM EDT | 80.00 | 6.75 | 6.30 | 7.10 | 0.00 | - | 2 | 4,669 | 25.23% |
| ATVI240119P00082500 | 2023-05-15 2:43PM EDT | 82.50 | 8.00 | 7.05 | 8.30 | 0.00 | - | 109 | 2,826 | 24.01% |
| ATVI240119P00085000 | 2023-05-26 3:13PM EDT | 85.00 | 9.30 | 9.20 | 9.35 | -0.80 | -7.92% | 421 | 236,230 | 21.46% |
| ATVI240119P00087500 | 2023-04-26 10:38AM EDT | 87.50 | 11.85 | 10.65 | 12.35 | 0.00 | - | 1 | 128 | 26.61% |
| ATVI240119P00090000 | 2023-05-25 12:15PM EDT | 90.00 | 13.85 | 12.00 | 13.45 | 0.00 | - | 2 | 1,310 | 23.00% |
| ATVI240119P00092500 | 2023-04-05 1:30PM EDT | 92.50 | 8.80 | 15.35 | 18.90 | 0.00 | - | 4 | 5 | 38.76% |
| ATVI240119P00095000 | 2023-05-22 1:08PM EDT | 95.00 | 16.50 | 15.85 | 17.45 | 0.00 | - | 13 | 708 | 21.99% |
| ATVI240119P00100000 | 2023-05-23 1:15PM EDT | 100.00 | 21.00 | 20.40 | 22.40 | 0.00 | - | 54 | 65 | 25.40% |
| ATVI240119P00105000 | 2023-03-09 3:27PM EDT | 105.00 | 26.00 | 18.05 | 22.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI240119P00110000 | 2022-01-19 10:31AM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI240119P00115000 | 2023-02-08 1:20PM EDT | 115.00 | 42.92 | 34.75 | 39.00 | 0.00 | - | 1 | 1 | 45.51% |
| ATVI240119P00120000 | 2022-11-07 4:56PM EDT | 120.00 | 48.60 | 42.00 | 46.35 | 0.00 | - | 3 | 0 | 60.86% |
| ATVI240119P00130000 | 2022-06-13 3:46PM EDT | 130.00 | 55.50 | 52.90 | 55.20 | 0.00 | - | 10 | 10 | 54.43% |
© 2023 Yahoo. All rights reserved.