ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609C00073000 | 2023-05-26 2:26PM EDT | 73.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ATVI230609C00075000 | 2023-05-26 3:41PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ATVI230609C00076000 | 2023-06-02 10:02AM EDT | 76.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ATVI230609C00077000 | 2023-06-02 1:54PM EDT | 77.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 56 | 112 | 0.00% |
| ATVI230609C00078000 | 2023-06-02 3:21PM EDT | 78.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| ATVI230609C00079000 | 2023-06-02 3:52PM EDT | 79.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 57 | 269 | 0.00% |
| ATVI230609C00080000 | 2023-06-02 3:59PM EDT | 80.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,701 | 2,047 | 0.00% |
| ATVI230609C00081000 | 2023-06-02 3:59PM EDT | 81.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 285 | 1,620 | 1.56% |
| ATVI230609C00082000 | 2023-06-02 3:55PM EDT | 82.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 434 | 719 | 3.13% |
| ATVI230609C00083000 | 2023-06-02 3:59PM EDT | 83.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 115 | 368 | 6.25% |
| ATVI230609C00084000 | 2023-06-02 3:59PM EDT | 84.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 58 | 78 | 12.50% |
| ATVI230609C00085000 | 2023-06-02 3:02PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 796 | 937 | 12.50% |
| ATVI230609C00086000 | 2023-06-02 3:27PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 787 | 826 | 12.50% |
| ATVI230609C00087000 | 2023-06-02 2:48PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| ATVI230609C00088000 | 2023-06-02 1:59PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| ATVI230609C00089000 | 2023-06-02 1:14PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 83 | 25.00% |
| ATVI230609C00090000 | 2023-06-02 2:44PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| ATVI230609C00095000 | 2023-06-02 2:50PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 109 | 25.00% |
| ATVI230609C00100000 | 2023-05-19 10:12AM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230609C00105000 | 2023-05-22 1:27PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ATVI230609C00110000 | 2023-05-30 12:03PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609P00060000 | 2023-05-19 10:12AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230609P00065000 | 2023-05-09 9:57AM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ATVI230609P00066000 | 2023-05-09 9:56AM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ATVI230609P00067000 | 2023-05-22 10:04AM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| ATVI230609P00068000 | 2023-05-12 2:26PM EDT | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 25.00% |
| ATVI230609P00069000 | 2023-05-18 9:30AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ATVI230609P00070000 | 2023-05-19 10:12AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ATVI230609P00071000 | 2023-06-01 9:43AM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 25.00% |
| ATVI230609P00072000 | 2023-06-01 9:43AM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 25.00% |
| ATVI230609P00073000 | 2023-06-02 2:48PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ATVI230609P00074000 | 2023-06-02 10:39AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 12.50% |
| ATVI230609P00075000 | 2023-06-02 3:40PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ATVI230609P00076000 | 2023-06-02 2:13PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,524 | 12.50% |
| ATVI230609P00077000 | 2023-06-02 3:59PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 114 | 12.50% |
| ATVI230609P00078000 | 2023-06-02 2:44PM EDT | 78.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 360 | 1,574 | 6.25% |
| ATVI230609P00079000 | 2023-06-02 2:48PM EDT | 79.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 46 | 78 | 6.25% |
| ATVI230609P00080000 | 2023-06-02 3:59PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 99 | 130 | 1.56% |
| ATVI230609P00081000 | 2023-06-01 3:43PM EDT | 81.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| ATVI230609P00084000 | 2023-05-31 3:44PM EDT | 84.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ATVI230609P00085000 | 2023-06-02 11:48AM EDT | 85.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.