Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220930C00068000 | 2022-09-16 3:06PM EDT | 68.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI220930C00069000 | 2022-09-16 3:06PM EDT | 69.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI220930C00070000 | 2022-09-23 2:20PM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220930C00071000 | 2022-09-22 1:08PM EDT | 71.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220930C00072000 | 2022-09-23 3:42PM EDT | 72.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI220930C00073000 | 2022-09-26 2:22PM EDT | 73.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ATVI220930C00074000 | 2022-09-26 2:22PM EDT | 74.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| ATVI220930C00075000 | 2022-09-26 3:59PM EDT | 75.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| ATVI220930C00076000 | 2022-09-26 2:25PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ATVI220930C00077000 | 2022-09-26 2:06PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| ATVI220930C00077500 | 2022-09-26 3:33PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ATVI220930C00078000 | 2022-09-26 1:20PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ATVI220930C00079000 | 2022-09-26 10:53AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ATVI220930C00080000 | 2022-09-26 2:50PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| ATVI220930C00081000 | 2022-09-26 1:20PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ATVI220930C00082000 | 2022-09-26 11:37AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI220930C00082500 | 2022-09-23 2:06PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATVI220930C00083000 | 2022-09-26 11:11AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ATVI220930C00084000 | 2022-09-06 10:01AM EDT | 84.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI220930C00085000 | 2022-09-23 9:30AM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ATVI220930C00086000 | 2022-09-19 10:03AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ATVI220930C00087000 | 2022-09-26 2:18PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI220930C00090000 | 2022-08-30 9:35AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATVI220930C00093000 | 2022-09-19 3:06PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATVI220930C00095000 | 2022-09-02 11:43AM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220930C00100000 | 2022-08-29 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220930P00045000 | 2022-09-23 3:16PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220930P00060000 | 2022-09-02 9:57AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI220930P00065000 | 2022-09-23 3:58PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ATVI220930P00067000 | 2022-09-23 3:43PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI220930P00068000 | 2022-09-26 11:36AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI220930P00069000 | 2022-09-26 12:01PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ATVI220930P00070000 | 2022-09-26 3:33PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ATVI220930P00071000 | 2022-09-26 3:43PM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ATVI220930P00072000 | 2022-09-26 3:04PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ATVI220930P00073000 | 2022-09-26 3:54PM EDT | 73.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ATVI220930P00074000 | 2022-09-26 3:36PM EDT | 74.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| ATVI220930P00075000 | 2022-09-26 3:59PM EDT | 75.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| ATVI220930P00076000 | 2022-09-26 3:34PM EDT | 76.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI220930P00077000 | 2022-09-26 2:56PM EDT | 77.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220930P00077500 | 2022-09-26 3:42PM EDT | 77.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220930P00078000 | 2022-09-26 1:30PM EDT | 78.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220930P00079000 | 2022-09-26 1:19PM EDT | 79.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220930P00080000 | 2022-09-26 1:19PM EDT | 80.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220930P00081000 | 2022-09-23 2:19PM EDT | 81.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220930P00082000 | 2022-09-08 11:19AM EDT | 82.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI220930P00095000 | 2022-09-15 3:44PM EDT | 95.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
