Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00050000 | 2023-03-22 3:15PM EDT | 50.00 | 31.70 | 32.45 | 37.00 | 0.00 | - | 1 | 1 | 236.52% |
| ATVI230331C00070000 | 2023-03-16 1:41PM EDT | 70.00 | 9.85 | 13.05 | 16.40 | 0.00 | - | 1 | 1 | 101.37% |
| ATVI230331C00074000 | 2023-03-21 10:30AM EDT | 74.00 | 6.00 | 8.90 | 12.20 | 0.00 | - | 2 | 2 | 64.84% |
| ATVI230331C00075000 | 2023-03-24 12:07PM EDT | 75.00 | 8.94 | 8.20 | 10.05 | +4.20 | +88.61% | 1 | 1 | 86.91% |
| ATVI230331C00076000 | 2023-03-13 10:19AM EDT | 76.00 | 2.84 | 7.30 | 8.90 | 0.00 | - | 1 | 7 | 73.63% |
| ATVI230331C00077000 | 2023-03-21 12:09PM EDT | 77.00 | 3.30 | 6.35 | 8.50 | 0.00 | - | 13 | 16 | 89.36% |
| ATVI230331C00077500 | 2023-03-24 2:41PM EDT | 77.50 | 6.90 | 6.20 | 8.25 | +4.61 | +201.31% | 2 | 7 | 55.96% |
| ATVI230331C00078000 | 2023-03-24 10:38AM EDT | 78.00 | 6.00 | 5.55 | 7.05 | +3.80 | +172.73% | 6 | 27 | 66.31% |
| ATVI230331C00079000 | 2023-03-24 10:27AM EDT | 79.00 | 5.10 | 4.60 | 6.15 | +3.90 | +325.00% | 105 | 120 | 62.70% |
| ATVI230331C00080000 | 2023-03-24 3:37PM EDT | 80.00 | 4.80 | 4.15 | 5.05 | +3.90 | +433.33% | 154 | 1,815 | 52.10% |
| ATVI230331C00081000 | 2023-03-24 3:26PM EDT | 81.00 | 3.46 | 3.25 | 3.80 | +2.89 | +507.02% | 38 | 108 | 36.62% |
| ATVI230331C00082000 | 2023-03-24 3:47PM EDT | 82.00 | 2.73 | 2.28 | 2.85 | +2.51 | +1,140.91% | 57 | 184 | 31.15% |
| ATVI230331C00083000 | 2023-03-24 3:56PM EDT | 83.00 | 1.82 | 1.46 | 2.08 | +1.63 | +857.89% | 88 | 126 | 29.54% |
| ATVI230331C00084000 | 2023-03-24 3:59PM EDT | 84.00 | 1.21 | 0.78 | 1.21 | +1.03 | +572.22% | 2,504 | 23 | 23.29% |
| ATVI230331C00085000 | 2023-03-24 3:59PM EDT | 85.00 | 0.60 | 0.50 | 0.65 | +0.48 | +400.00% | 1,890 | 143 | 21.29% |
| ATVI230331C00086000 | 2023-03-24 3:55PM EDT | 86.00 | 0.28 | 0.15 | 0.28 | +0.22 | +366.67% | 1,120 | 1 | 19.63% |
| ATVI230331C00090000 | 2023-03-24 3:21PM EDT | 90.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 889 | 14 | 28.52% |
| ATVI230331C00095000 | 2023-03-24 11:59AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 26 | 43.36% |
| ATVI230331C00100000 | 2023-03-24 9:46AM EDT | 100.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 14 | 2 | 56.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00065000 | 2023-02-13 10:59AM EDT | 65.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 5 | 10 | 178.61% |
| ATVI230331P00068000 | 2023-03-20 11:01AM EDT | 68.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 60.94% |
| ATVI230331P00069000 | 2023-03-20 11:00AM EDT | 69.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 875 | 60.94% |
| ATVI230331P00070000 | 2023-03-24 1:45PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 14 | 328 | 53.13% |
| ATVI230331P00071000 | 2023-03-24 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.02 | -0.06 | -54.55% | 1 | 2,274 | 53.13% |
| ATVI230331P00072000 | 2023-03-24 9:54AM EDT | 72.00 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 14 | 71 | 53.91% |
| ATVI230331P00073000 | 2023-03-21 11:12AM EDT | 73.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | 5 | 25 | 50.00% |
| ATVI230331P00074000 | 2023-03-24 11:28AM EDT | 74.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 100 | 19 | 52.34% |
| ATVI230331P00075000 | 2023-03-24 3:55PM EDT | 75.00 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 27 | 101 | 49.22% |
| ATVI230331P00076000 | 2023-03-24 10:36AM EDT | 76.00 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 189 | 48 | 43.16% |
| ATVI230331P00077000 | 2023-03-24 3:09PM EDT | 77.00 | 0.06 | 0.00 | 0.07 | -0.10 | -62.50% | 26 | 24 | 41.02% |
| ATVI230331P00078000 | 2023-03-24 3:29PM EDT | 78.00 | 0.06 | 0.00 | 0.10 | -0.23 | -79.31% | 27 | 28 | 39.06% |
| ATVI230331P00079000 | 2023-03-24 3:55PM EDT | 79.00 | 0.05 | 0.04 | 0.10 | -0.62 | -92.54% | 389 | 27 | 33.99% |
| ATVI230331P00080000 | 2023-03-24 3:54PM EDT | 80.00 | 0.09 | 0.08 | 0.15 | -1.03 | -91.96% | 223 | 39 | 31.84% |
| ATVI230331P00088000 | 2023-03-24 10:42AM EDT | 88.00 | 4.10 | 3.40 | 4.80 | -4.69 | -53.36% | 6 | 0 | 59.18% |
| ATVI230331P00089000 | 2023-03-24 3:31PM EDT | 89.00 | 4.50 | 4.25 | 5.30 | -5.08 | -53.03% | 5 | 0 | 51.76% |
| ATVI230331P00095000 | 2023-03-07 11:07AM EDT | 95.00 | 15.25 | 9.05 | 13.00 | 0.00 | - | 25 | 0 | 73.24% |
© 2023 Yahoo. All rights reserved.
