ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI250117C00037500 | 2023-05-30 3:13PM EDT | 37.50 | 44.73 | 43.75 | 46.25 | 0.00 | - | 12 | 13 | 51.71% |
| ATVI250117C00040000 | 2023-05-15 11:10AM EDT | 40.00 | 41.55 | 41.35 | 43.35 | 0.00 | - | 5 | 29 | 53.66% |
| ATVI250117C00045000 | 2023-05-24 1:51PM EDT | 45.00 | 37.52 | 37.35 | 39.70 | 0.00 | - | 1 | 17 | 53.50% |
| ATVI250117C00047500 | 2023-04-12 9:47AM EDT | 47.50 | 39.17 | 31.70 | 36.35 | 0.00 | - | 1 | 1 | 45.67% |
| ATVI250117C00050000 | 2023-05-01 9:35AM EDT | 50.00 | 30.80 | 33.65 | 35.65 | 0.00 | - | 1 | 13 | 50.48% |
| ATVI250117C00055000 | 2023-02-17 1:44PM EDT | 55.00 | 28.22 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 44.89% |
| ATVI250117C00060000 | 2023-05-30 10:34AM EDT | 60.00 | 25.80 | 24.25 | 26.65 | 0.00 | - | 4 | 121 | 40.61% |
| ATVI250117C00065000 | 2023-06-08 2:02PM EDT | 65.00 | 22.01 | 20.50 | 22.85 | 0.00 | - | 15 | 52 | 38.00% |
| ATVI250117C00067500 | 2023-05-17 9:30AM EDT | 67.50 | 21.00 | 18.85 | 21.15 | 0.00 | - | 1 | 18 | 37.14% |
| ATVI250117C00070000 | 2023-06-05 10:40AM EDT | 70.00 | 19.45 | 17.05 | 19.20 | 0.00 | - | 6 | 233 | 35.43% |
| ATVI250117C00072500 | 2023-06-07 12:09PM EDT | 72.50 | 17.15 | 15.30 | 17.70 | 0.00 | - | 5 | 56 | 34.87% |
| ATVI250117C00075000 | 2023-06-02 11:29AM EDT | 75.00 | 15.50 | 13.80 | 17.30 | 0.00 | - | 2 | 155 | 37.04% |
| ATVI250117C00077500 | 2023-06-09 2:11PM EDT | 77.50 | 14.50 | 12.10 | 15.30 | +0.05 | +0.35% | 3 | 96 | 34.80% |
| ATVI250117C00080000 | 2023-06-08 2:56PM EDT | 80.00 | 11.90 | 10.65 | 12.60 | 0.00 | - | 11 | 116 | 30.71% |
| ATVI250117C00082500 | 2023-05-10 1:56PM EDT | 82.50 | 9.40 | 9.45 | 11.55 | 0.00 | - | 1 | 73 | 30.66% |
| ATVI250117C00085000 | 2023-06-07 1:57PM EDT | 85.00 | 10.20 | 8.00 | 10.50 | 0.00 | - | 5 | 1,210 | 30.43% |
| ATVI250117C00087500 | 2023-06-08 9:38AM EDT | 87.50 | 9.00 | 7.65 | 10.50 | 0.00 | - | 1 | 377 | 32.61% |
| ATVI250117C00090000 | 2023-06-08 3:44PM EDT | 90.00 | 7.43 | 6.40 | 8.20 | 0.00 | - | 30 | 506 | 28.96% |
| ATVI250117C00092500 | 2023-05-25 9:39AM EDT | 92.50 | 6.20 | 4.90 | 8.50 | 0.00 | - | 20 | 4 | 31.56% |
| ATVI250117C00095000 | 2023-06-09 3:39PM EDT | 95.00 | 5.00 | 4.75 | 5.05 | -0.15 | -2.91% | 129 | 8,169 | 24.51% |
| ATVI250117C00100000 | 2023-06-08 1:59PM EDT | 100.00 | 3.48 | 3.15 | 3.60 | 0.00 | - | 2 | 503 | 23.49% |
| ATVI250117C00105000 | 2023-06-06 2:33PM EDT | 105.00 | 2.89 | 2.30 | 4.60 | 0.00 | - | 4 | 394 | 29.03% |
| ATVI250117C00110000 | 2023-05-10 1:05PM EDT | 110.00 | 1.90 | 0.74 | 3.05 | 0.00 | - | 214 | 352 | 26.75% |
| ATVI250117C00115000 | 2023-06-06 2:33PM EDT | 115.00 | 1.43 | 0.75 | 1.82 | 0.00 | - | 4 | 450 | 24.41% |
| ATVI250117C00120000 | 2023-04-27 9:31AM EDT | 120.00 | 2.00 | 0.25 | 2.66 | 0.00 | - | - | 1 | 29.52% |
| ATVI250117C00125000 | 2023-06-08 10:09AM EDT | 125.00 | 0.50 | 0.12 | 1.90 | 0.00 | - | 2 | 44 | 28.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI250117P00037500 | 2023-06-05 1:17PM EDT | 37.50 | 0.28 | 0.00 | 0.35 | 0.00 | - | 40 | 378 | 33.79% |
| ATVI250117P00040000 | 2023-04-19 9:32AM EDT | 40.00 | 0.19 | 0.00 | 3.35 | 0.00 | - | 2 | 18 | 56.02% |
| ATVI250117P00042500 | 2022-11-25 10:31AM EDT | 42.50 | 1.40 | 0.03 | 1.84 | 0.00 | - | 10 | 11 | 42.80% |
| ATVI250117P00045000 | 2023-02-08 12:50PM EDT | 45.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | - | 2 | 33.91% |
| ATVI250117P00047500 | 2023-02-08 1:18PM EDT | 47.50 | 1.50 | 0.00 | 2.40 | 0.00 | - | 1 | 7 | 40.04% |
| ATVI250117P00050000 | 2023-06-09 9:40AM EDT | 50.00 | 0.96 | 0.31 | 2.34 | -0.47 | -32.87% | 1 | 64 | 36.73% |
| ATVI250117P00055000 | 2023-02-08 1:18PM EDT | 55.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 100 | 128 | 42.51% |
| ATVI250117P00060000 | 2023-06-07 9:58AM EDT | 60.00 | 2.00 | 0.60 | 2.00 | 0.00 | - | 10 | 285 | 24.50% |
| ATVI250117P00065000 | 2023-05-22 3:54PM EDT | 65.00 | 3.70 | 1.82 | 4.15 | 0.00 | - | 5 | 206 | 27.44% |
| ATVI250117P00067500 | 2023-05-15 11:36AM EDT | 67.50 | 4.80 | 1.62 | 4.40 | 0.00 | - | 6 | 25 | 25.49% |
| ATVI250117P00070000 | 2023-06-01 12:26PM EDT | 70.00 | 4.50 | 3.25 | 3.80 | 0.00 | - | 1 | 1,830 | 20.92% |
| ATVI250117P00072500 | 2023-05-15 12:48PM EDT | 72.50 | 6.08 | 3.45 | 5.95 | 0.00 | - | 25 | 127 | 24.31% |
| ATVI250117P00075000 | 2023-06-06 3:26PM EDT | 75.00 | 5.24 | 4.15 | 6.30 | 0.00 | - | 2 | 555 | 22.27% |
| ATVI250117P00077500 | 2023-06-09 3:24PM EDT | 77.50 | 6.40 | 5.45 | 6.85 | -0.40 | -5.88% | 1 | 518 | 20.60% |
| ATVI250117P00080000 | 2023-06-06 2:59PM EDT | 80.00 | 7.00 | 5.35 | 7.75 | 0.00 | - | 5 | 568 | 19.60% |
| ATVI250117P00082500 | 2023-06-02 3:42PM EDT | 82.50 | 8.85 | 7.25 | 8.85 | 0.00 | - | 1 | 103 | 18.83% |
| ATVI250117P00085000 | 2023-06-01 12:50PM EDT | 85.00 | 9.65 | 8.60 | 10.55 | -0.50 | -4.93% | 2 | 230 | 19.23% |
| ATVI250117P00087500 | 2023-04-04 3:27PM EDT | 87.50 | 9.35 | 14.50 | 16.00 | 0.00 | - | 2 | 21 | 28.66% |
| ATVI250117P00090000 | 2023-06-08 12:02PM EDT | 90.00 | 12.65 | 12.20 | 13.55 | 0.00 | - | 1 | 119 | 18.19% |
| ATVI250117P00095000 | 2023-06-06 12:19PM EDT | 95.00 | 15.60 | 14.15 | 16.65 | 0.00 | - | 2 | 129 | 15.99% |
| ATVI250117P00100000 | 2023-04-26 9:31AM EDT | 100.00 | 22.05 | 21.35 | 23.20 | 0.00 | - | 5 | 5 | 23.48% |
| ATVI250117P00110000 | 2023-04-28 11:44AM EDT | 110.00 | 32.92 | 30.20 | 32.30 | 0.00 | - | 2 | 0 | 25.58% |
| ATVI250117P00115000 | 2023-03-09 3:39PM EDT | 115.00 | 36.30 | 27.50 | 31.95 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.