Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230210C00055000 | 2023-02-02 2:35PM EST | 55.00 | 22.10 | 15.95 | 19.00 | 0.00 | - | - | 1 | 196.09% |
| ATVI230210C00060000 | 2023-01-12 12:40PM EST | 60.00 | 17.45 | 11.05 | 14.00 | 0.00 | - | - | 0 | 149.90% |
| ATVI230210C00071000 | 2023-02-06 3:59PM EST | 71.00 | 3.25 | 3.00 | 3.25 | -4.52 | -58.17% | 873 | 4 | 84.91% |
| ATVI230210C00072000 | 2023-02-06 3:59PM EST | 72.00 | 2.60 | 2.55 | 3.10 | -3.10 | -54.39% | 978 | 4 | 90.43% |
| ATVI230210C00072500 | 2023-02-06 3:58PM EST | 72.50 | 2.30 | 2.04 | 2.70 | -4.60 | -66.67% | 1,400 | 1 | 83.45% |
| ATVI230210C00073000 | 2023-02-06 3:59PM EST | 73.00 | 2.24 | 1.95 | 2.48 | -2.50 | -52.74% | 2,276 | 4 | 85.06% |
| ATVI230210C00074000 | 2023-02-06 3:59PM EST | 74.00 | 1.84 | 1.65 | 2.00 | -1.80 | -49.45% | 366 | 29 | 84.62% |
| ATVI230210C00075000 | 2023-02-06 3:59PM EST | 75.00 | 1.43 | 1.45 | 1.63 | -1.49 | -51.03% | 1,773 | 161 | 85.94% |
| ATVI230210C00076000 | 2023-02-06 3:59PM EST | 76.00 | 1.30 | 1.11 | 1.30 | -1.00 | -43.48% | 880 | 264 | 84.03% |
| ATVI230210C00077000 | 2023-02-06 3:59PM EST | 77.00 | 0.94 | 0.80 | 0.99 | -0.92 | -49.46% | 3,089 | 790 | 81.15% |
| ATVI230210C00077500 | 2023-02-06 3:57PM EST | 77.50 | 0.65 | 0.63 | 0.93 | -1.10 | -62.86% | 249 | 229 | 80.47% |
| ATVI230210C00078000 | 2023-02-06 3:59PM EST | 78.00 | 0.74 | 0.66 | 0.77 | -0.77 | -50.99% | 584 | 433 | 81.54% |
| ATVI230210C00079000 | 2023-02-06 3:59PM EST | 79.00 | 0.42 | 0.42 | 0.87 | -0.80 | -65.57% | 626 | 474 | 85.55% |
| ATVI230210C00080000 | 2023-02-06 3:59PM EST | 80.00 | 0.49 | 0.43 | 0.49 | -0.42 | -46.15% | 4,534 | 2,378 | 82.91% |
| ATVI230210C00081000 | 2023-02-06 3:59PM EST | 81.00 | 0.39 | 0.32 | 0.36 | -0.38 | -49.35% | 946 | 202 | 81.93% |
| ATVI230210C00082000 | 2023-02-06 3:59PM EST | 82.00 | 0.19 | 0.17 | 0.27 | -0.31 | -62.00% | 477 | 147 | 78.81% |
| ATVI230210C00083000 | 2023-02-06 3:59PM EST | 83.00 | 0.20 | 0.08 | 0.45 | -0.21 | -51.22% | 354 | 117 | 87.79% |
| ATVI230210C00084000 | 2023-02-06 3:55PM EST | 84.00 | 0.17 | 0.00 | 0.23 | -0.02 | -10.53% | 102 | 197 | 78.13% |
| ATVI230210C00085000 | 2023-02-06 3:59PM EST | 85.00 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 1,900 | 1,272 | 89.26% |
| ATVI230210C00086000 | 2023-02-06 3:59PM EST | 86.00 | 0.36 | 0.04 | 0.13 | +0.14 | +63.64% | 231 | 14 | 82.81% |
| ATVI230210C00087000 | 2023-02-06 3:59PM EST | 87.00 | 0.06 | 0.01 | 0.11 | -0.02 | -25.00% | 42 | 4 | 82.42% |
| ATVI230210C00088000 | 2023-02-06 3:58PM EST | 88.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 11 | 18 | 82.81% |
| ATVI230210C00089000 | 2023-02-06 3:59PM EST | 89.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 27 | 5 | 83.59% |
| ATVI230210C00090000 | 2023-02-06 3:59PM EST | 90.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,063 | 26 | 85.16% |
| ATVI230210C00095000 | 2023-02-06 3:59PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 531 | 233 | 84.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230210P00045000 | 2023-01-30 10:30AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
| ATVI230210P00055000 | 2023-02-06 3:59PM EST | 55.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,254 | 1 | 91.41% |
| ATVI230210P00059000 | 2023-02-06 3:59PM EST | 59.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 355 | 10 | 89.06% |
| ATVI230210P00060000 | 2023-02-06 3:59PM EST | 60.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 998 | 65 | 88.09% |
| ATVI230210P00061000 | 2023-02-06 3:58PM EST | 61.00 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 557 | 10 | 83.20% |
| ATVI230210P00062000 | 2023-02-06 3:59PM EST | 62.00 | 0.20 | 0.06 | 0.20 | +0.13 | +185.71% | 620 | 128 | 75.78% |
| ATVI230210P00064000 | 2023-02-06 3:59PM EST | 64.00 | 0.39 | 0.34 | 0.39 | +0.13 | +50.00% | 812 | 117 | 80.47% |
| ATVI230210P00065000 | 2023-02-06 3:59PM EST | 65.00 | 0.52 | 0.52 | 0.58 | +0.22 | +73.33% | 7,320 | 2,833 | 82.52% |
| ATVI230210P00066000 | 2023-02-06 3:59PM EST | 66.00 | 0.72 | 0.66 | 0.75 | +0.45 | +166.67% | 1,159 | 81 | 80.86% |
| ATVI230210P00067000 | 2023-02-06 3:59PM EST | 67.00 | 0.94 | 0.70 | 1.00 | +0.60 | +176.47% | 1,723 | 49 | 77.34% |
| ATVI230210P00068000 | 2023-02-06 3:59PM EST | 68.00 | 1.24 | 1.15 | 1.24 | +0.73 | +143.14% | 1,313 | 648 | 79.88% |
| ATVI230210P00069000 | 2023-02-06 3:59PM EST | 69.00 | 1.45 | 1.45 | 1.62 | +0.90 | +163.64% | 1,977 | 115 | 80.03% |
| ATVI230210P00070000 | 2023-02-06 3:59PM EST | 70.00 | 1.90 | 1.82 | 2.02 | +1.03 | +118.39% | 5,029 | 1,503 | 79.74% |
| ATVI230210P00071000 | 2023-02-06 3:59PM EST | 71.00 | 2.50 | 2.42 | 2.50 | +1.45 | +138.10% | 1,625 | 362 | 82.37% |
| ATVI230210P00072000 | 2023-02-06 3:59PM EST | 72.00 | 2.75 | 2.75 | 2.99 | +1.45 | +111.54% | 2,744 | 494 | 79.20% |
| ATVI230210P00072500 | 2023-02-06 3:51PM EST | 72.50 | 3.05 | 3.00 | 3.30 | +1.40 | +84.85% | 744 | 2,910 | 79.25% |
| ATVI230210P00073000 | 2023-02-06 3:58PM EST | 73.00 | 3.36 | 3.15 | 4.00 | +1.60 | +90.91% | 141 | 556 | 83.20% |
| ATVI230210P00074000 | 2023-02-06 3:07PM EST | 74.00 | 3.73 | 3.90 | 4.60 | +1.62 | +76.78% | 63 | 410 | 84.77% |
| ATVI230210P00075000 | 2023-02-06 3:42PM EST | 75.00 | 4.87 | 4.45 | 4.90 | +2.47 | +102.92% | 164 | 1,385 | 76.51% |
| ATVI230210P00076000 | 2023-02-06 3:43PM EST | 76.00 | 5.40 | 5.20 | 6.00 | +2.42 | +81.21% | 15 | 210 | 83.20% |
| ATVI230210P00077000 | 2023-02-06 3:39PM EST | 77.00 | 6.07 | 5.80 | 6.70 | +2.88 | +90.28% | 16 | 56 | 78.61% |
| ATVI230210P00077500 | 2023-02-06 3:58PM EST | 77.50 | 6.42 | 5.50 | 7.05 | +3.07 | +91.64% | 2 | 47 | 60.94% |
| ATVI230210P00078000 | 2023-02-06 3:50PM EST | 78.00 | 6.97 | 6.55 | 7.65 | +2.57 | +58.41% | 4 | 19 | 79.98% |
| ATVI230210P00080000 | 2023-01-20 3:48PM EST | 80.00 | 7.03 | 6.85 | 9.40 | 0.00 | - | 3 | 2 | 107.32% |
© 2023 Yahoo. All rights reserved.
