Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231006C00080000 | 2023-08-24 3:42PM EDT | 80.00 | 12.52 | 13.15 | 14.95 | 0.00 | - | 1 | 1 | 91.31% |
| ATVI231006C00081000 | 2023-08-25 9:54AM EDT | 81.00 | 11.32 | 12.15 | 14.90 | 0.00 | - | 5 | 5 | 107.13% |
| ATVI231006C00084000 | 2023-09-13 10:52AM EDT | 84.00 | 8.75 | 9.00 | 11.15 | 0.00 | - | 2 | 1 | 70.31% |
| ATVI231006C00085000 | 2023-09-19 3:07PM EDT | 85.00 | 7.99 | 7.95 | 9.75 | 0.00 | - | - | 2 | 53.52% |
| ATVI231006C00087000 | 2023-09-29 3:12PM EDT | 87.00 | 7.10 | 6.00 | 7.20 | -0.10 | -1.39% | 2 | 26 | 57.91% |
| ATVI231006C00088000 | 2023-09-13 10:52AM EDT | 88.00 | 5.28 | 5.00 | 6.75 | 0.00 | - | 1 | 2 | 68.31% |
| ATVI231006C00090000 | 2023-09-28 3:51PM EDT | 90.00 | 3.90 | 2.69 | 4.70 | 0.00 | - | 5 | 15 | 52.69% |
| ATVI231006C00091000 | 2023-09-29 2:50PM EDT | 91.00 | 3.38 | 1.66 | 4.25 | +0.14 | +4.32% | 1 | 8 | 57.96% |
| ATVI231006C00092000 | 2023-09-29 12:41PM EDT | 92.00 | 2.09 | 1.43 | 2.55 | -0.30 | -12.55% | 10 | 114 | 33.79% |
| ATVI231006C00093000 | 2023-09-29 12:12PM EDT | 93.00 | 1.25 | 1.01 | 1.25 | -0.05 | -3.85% | 3 | 187 | 18.85% |
| ATVI231006C00094000 | 2023-09-29 3:56PM EDT | 94.00 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 1,266 | 1,011 | 7.37% |
| ATVI231006C00095000 | 2023-09-29 3:26PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 2,323 | 6.25% |
| ATVI231006C00096000 | 2023-09-26 12:55PM EDT | 96.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 165 | 9.77% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231006P00050000 | 2023-09-20 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 237 | 162.50% |
| ATVI231006P00055000 | 2023-09-20 3:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 121 | 137.50% |
| ATVI231006P00060000 | 2023-09-29 3:18PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 118.75% |
| ATVI231006P00065000 | 2023-09-29 3:18PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 270 | 104.69% |
| ATVI231006P00070000 | 2023-09-29 1:06PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 84.38% |
| ATVI231006P00075000 | 2023-09-29 1:03PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 202 | 68.75% |
| ATVI231006P00080000 | 2023-09-29 3:58PM EDT | 80.00 | 0.05 | 0.02 | 0.06 | +0.04 | +400.00% | 551 | 3,318 | 58.20% |
| ATVI231006P00081000 | 2023-09-27 2:46PM EDT | 81.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 7 | 536 | 53.91% |
| ATVI231006P00082000 | 2023-09-27 3:34PM EDT | 82.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 36 | 56.06% |
| ATVI231006P00083000 | 2023-09-28 3:48PM EDT | 83.00 | 0.11 | 0.02 | 0.40 | 0.00 | - | 19 | 881 | 62.89% |
| ATVI231006P00084000 | 2023-09-28 12:55PM EDT | 84.00 | 0.06 | 0.01 | 0.80 | 0.00 | - | 14 | 32 | 68.46% |
| ATVI231006P00085000 | 2023-09-29 3:52PM EDT | 85.00 | 0.11 | 0.01 | 0.19 | +0.01 | +10.00% | 5 | 41 | 51.66% |
| ATVI231006P00086000 | 2023-09-28 1:30PM EDT | 86.00 | 0.14 | 0.02 | 0.21 | 0.00 | - | 2 | 72 | 47.95% |
| ATVI231006P00087000 | 2023-09-29 3:33PM EDT | 87.00 | 0.13 | 0.13 | 0.22 | +0.12 | +1,200.00% | 254 | 45 | 43.46% |
| ATVI231006P00088000 | 2023-09-29 2:14PM EDT | 88.00 | 0.15 | 0.16 | 0.20 | +0.06 | +66.67% | 73 | 199 | 37.31% |
| ATVI231006P00089000 | 2023-09-29 11:57AM EDT | 89.00 | 0.15 | 0.06 | 0.24 | +0.04 | +36.36% | 34 | 222 | 33.99% |
| ATVI231006P00090000 | 2023-09-29 3:59PM EDT | 90.00 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 1,004 | 590 | 28.91% |
| ATVI231006P00091000 | 2023-09-29 3:53PM EDT | 91.00 | 0.28 | 0.15 | 0.32 | -0.01 | -3.45% | 400 | 165 | 25.54% |
| ATVI231006P00092000 | 2023-09-29 3:46PM EDT | 92.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 59 | 222 | 20.02% |
| ATVI231006P00093000 | 2023-09-29 3:44PM EDT | 93.00 | 0.31 | 0.32 | 0.40 | -0.09 | -22.50% | 899 | 308 | 14.01% |
| ATVI231006P00094000 | 2023-09-29 3:59PM EDT | 94.00 | 0.50 | 0.39 | 0.54 | -0.15 | -23.08% | 203 | 93 | 6.69% |
| ATVI231006P00095000 | 2023-09-15 1:01PM EDT | 95.00 | 2.95 | 0.71 | 2.26 | 0.00 | - | 2 | 0 | 30.57% |
© 2023 Yahoo. All rights reserved.
