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 | 105.27% |
| ATVI231006C00081000 | 2023-08-25 9:54AM EDT | 81.00 | 11.32 | 12.15 | 14.90 | 0.00 | - | 5 | 5 | 137.89% |
| ATVI231006C00084000 | 2023-09-13 10:52AM EDT | 84.00 | 8.75 | 9.35 | 12.50 | 0.00 | - | 2 | 1 | 133.30% |
| ATVI231006C00085000 | 2023-09-19 3:07PM EDT | 85.00 | 7.99 | 8.35 | 10.40 | 0.00 | - | - | 2 | 95.70% |
| ATVI231006C00087000 | 2023-10-03 10:34AM EDT | 87.00 | 7.00 | 6.35 | 9.00 | -0.10 | -1.41% | 25 | 25 | 94.14% |
| ATVI231006C00088000 | 2023-10-02 9:36AM EDT | 88.00 | 6.28 | 5.35 | 6.95 | 0.00 | - | 1 | 2 | 58.59% |
| ATVI231006C00090000 | 2023-09-28 3:51PM EDT | 90.00 | 3.90 | 3.35 | 5.05 | 0.00 | - | 5 | 15 | 80.18% |
| ATVI231006C00091000 | 2023-09-29 2:50PM EDT | 91.00 | 3.38 | 2.38 | 4.30 | 0.00 | - | 1 | 7 | 77.93% |
| ATVI231006C00092000 | 2023-10-02 3:55PM EDT | 92.00 | 2.15 | 1.50 | 2.30 | 0.00 | - | 1 | 124 | 32.96% |
| ATVI231006C00093000 | 2023-10-03 1:30PM EDT | 93.00 | 1.15 | 1.01 | 1.20 | +0.09 | +8.49% | 1 | 190 | 19.58% |
| ATVI231006C00094000 | 2023-10-03 3:38PM EDT | 94.00 | 0.25 | 0.25 | 0.26 | 0.00 | - | 128 | 2,730 | 9.18% |
| ATVI231006C00095000 | 2023-10-03 3:42PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 2,428 | 7.42% |
| ATVI231006C00096000 | 2023-09-26 12:55PM EDT | 96.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 165 | 12.50% |
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 | 231.25% |
| ATVI231006P00055000 | 2023-09-20 3:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 121 | 193.75% |
| ATVI231006P00060000 | 2023-09-29 3:18PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 168.75% |
| ATVI231006P00065000 | 2023-09-29 3:18PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 137.50% |
| ATVI231006P00070000 | 2023-09-29 1:06PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 45 | 112.50% |
| ATVI231006P00075000 | 2023-10-02 3:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 255 | 87.50% |
| ATVI231006P00080000 | 2023-10-03 3:46PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 53 | 3,941 | 70.31% |
| ATVI231006P00081000 | 2023-10-03 1:33PM EDT | 81.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 562 | 72.66% |
| ATVI231006P00082000 | 2023-10-02 2:50PM EDT | 82.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 70 | 106 | 67.19% |
| ATVI231006P00083000 | 2023-10-02 2:56PM EDT | 83.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 93 | 974 | 63.67% |
| ATVI231006P00084000 | 2023-10-02 3:00PM EDT | 84.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 143 | 155 | 58.59% |
| ATVI231006P00085000 | 2023-10-02 2:58PM EDT | 85.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 25 | 66 | 56.25% |
| ATVI231006P00086000 | 2023-10-02 2:03PM EDT | 86.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 11 | 78 | 53.52% |
| ATVI231006P00087000 | 2023-10-02 2:02PM EDT | 87.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 46 | 328 | 54.10% |
| ATVI231006P00088000 | 2023-10-02 3:42PM EDT | 88.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 387 | 588 | 53.13% |
| ATVI231006P00089000 | 2023-09-29 12:13PM EDT | 89.00 | 0.15 | 0.01 | 0.24 | 0.00 | - | 34 | 256 | 49.90% |
| ATVI231006P00090000 | 2023-10-02 3:47PM EDT | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 265 | 1,627 | 36.91% |
| ATVI231006P00091000 | 2023-10-03 1:47PM EDT | 91.00 | 0.11 | 0.08 | 0.15 | -0.03 | -21.43% | 6 | 440 | 29.69% |
| ATVI231006P00092000 | 2023-10-03 12:55PM EDT | 92.00 | 0.14 | 0.10 | 0.17 | -0.09 | -39.13% | 10 | 368 | 23.05% |
| ATVI231006P00093000 | 2023-10-03 1:29PM EDT | 93.00 | 0.14 | 0.13 | 0.20 | -0.12 | -46.15% | 17 | 1,221 | 15.72% |
| ATVI231006P00094000 | 2023-10-03 3:13PM EDT | 94.00 | 0.26 | 0.25 | 0.32 | -0.07 | -21.21% | 46 | 281 | 7.72% |
| ATVI231006P00095000 | 2023-09-15 1:01PM EDT | 95.00 | 2.95 | 0.61 | 2.09 | 0.00 | - | 2 | 0 | 43.02% |
© 2023 Yahoo. All rights reserved.
