Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230421C00065000 | 2023-02-21 12:20PM EDT | 2023-04-21 | 12.41 | 13.75 | 16.15 | 0.00 | - | 5 | 12 | 0.00% |
| ATVI230519C00065000 | 2023-03-10 4:34PM EDT | 2023-05-19 | 13.70 | 18.20 | 21.10 | 0.00 | - | 1 | 22 | 68.16% |
| ATVI230616C00065000 | 2023-03-22 10:41AM EDT | 2023-06-16 | 16.20 | 18.50 | 22.90 | 0.00 | - | 1 | 986 | 50.85% |
| ATVI230818C00065000 | 2023-03-24 11:06AM EDT | 2023-08-18 | 20.50 | 19.15 | 23.10 | +3.50 | +20.59% | 1 | 15 | 57.37% |
| ATVI240119C00065000 | 2023-03-24 2:03PM EDT | 2024-01-19 | 22.20 | 19.95 | 23.90 | +4.80 | +27.59% | 1 | 388 | 43.92% |
| ATVI241220C00065000 | 2023-03-02 2:30PM EDT | 2024-12-20 | 19.21 | 21.00 | 26.00 | 0.00 | - | 3 | 28 | 36.76% |
| ATVI250117C00065000 | 2023-02-13 2:17PM EDT | 2025-01-17 | 20.25 | 18.50 | 23.30 | 0.00 | - | 25 | 27 | 27.61% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00065000 | 2023-02-13 10:59AM EDT | 2023-03-31 | 0.30 | 0.00 | 2.14 | 0.00 | - | 5 | 10 | 165.33% |
| ATVI230421P00065000 | 2023-03-24 12:34PM EDT | 2023-04-21 | 0.07 | 0.01 | 0.13 | +0.05 | +250.00% | 18 | 3,613 | 50.88% |
| ATVI230519P00065000 | 2023-03-23 10:01AM EDT | 2023-05-19 | 0.01 | 0.05 | 0.50 | 0.00 | - | 4 | 195 | 47.51% |
| ATVI230616P00065000 | 2023-03-24 3:14PM EDT | 2023-06-16 | 0.45 | 0.40 | 0.60 | -0.36 | -44.44% | 43 | 8,814 | 40.60% |
| ATVI230818P00065000 | 2023-03-22 3:55PM EDT | 2023-08-18 | 1.25 | 0.05 | 2.35 | 0.00 | - | 8 | 2,089 | 47.36% |
| ATVI240119P00065000 | 2023-03-24 3:15PM EDT | 2024-01-19 | 1.89 | 0.95 | 1.93 | -0.45 | -19.23% | 49 | 11,506 | 30.73% |
| ATVI241220P00065000 | 2023-03-24 1:35PM EDT | 2024-12-20 | 2.00 | 2.00 | 3.85 | -1.14 | -36.31% | 1 | 116 | 28.05% |
| ATVI250117P00065000 | 2023-03-06 12:30PM EDT | 2025-01-17 | 3.20 | 0.00 | 5.00 | 0.00 | - | 2 | 87 | 31.12% |
© 2023 Yahoo. All rights reserved.
