Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00070000 | 2023-03-16 1:41PM EDT | 2023-03-31 | 9.85 | 13.05 | 16.40 | 0.00 | - | 1 | 1 | 93.75% |
| ATVI230421C00070000 | 2023-03-24 3:36PM EDT | 2023-04-21 | 14.46 | 13.75 | 15.00 | +4.64 | +47.25% | 81 | 5,354 | 54.74% |
| ATVI230428C00070000 | 2023-03-16 1:41PM EDT | 2023-04-28 | 11.34 | 13.05 | 16.60 | 0.00 | - | - | 1 | 76.32% |
| ATVI230519C00070000 | 2023-03-24 9:53AM EDT | 2023-05-19 | 16.10 | 13.75 | 16.30 | +4.70 | +41.23% | 1 | 203 | 56.84% |
| ATVI230616C00070000 | 2023-03-24 9:39AM EDT | 2023-06-16 | 15.50 | 14.05 | 16.90 | +3.41 | +28.21% | 42 | 321 | 52.03% |
| ATVI230818C00070000 | 2023-03-24 3:48PM EDT | 2023-08-18 | 17.30 | 16.00 | 18.20 | +3.95 | +29.59% | 630 | 597 | 47.82% |
| ATVI240119C00070000 | 2023-03-24 3:30PM EDT | 2024-01-19 | 18.90 | 17.00 | 19.00 | +3.70 | +24.34% | 316 | 1,912 | 36.87% |
| ATVI241220C00070000 | 2023-03-14 12:02PM EDT | 2024-12-20 | 17.80 | 17.00 | 22.00 | 0.00 | - | 2 | 6 | 33.81% |
| ATVI250117C00070000 | 2023-02-13 10:30AM EDT | 2025-01-17 | 16.48 | 15.00 | 19.50 | 0.00 | - | 4 | 26 | 26.21% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00070000 | 2023-03-24 1:45PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 14 | 328 | 50.00% |
| ATVI230406P00070000 | 2023-03-24 1:54PM EDT | 2023-04-06 | 0.08 | 0.00 | 0.15 | -0.10 | -55.56% | 3 | 1,027 | 51.17% |
| ATVI230414P00070000 | 2023-03-21 9:35AM EDT | 2023-04-14 | 0.15 | 0.00 | 0.79 | 0.00 | - | 5 | 118 | 56.35% |
| ATVI230421P00070000 | 2023-03-24 3:34PM EDT | 2023-04-21 | 0.12 | 0.08 | 0.16 | -0.12 | -50.00% | 534 | 16,954 | 39.94% |
| ATVI230428P00070000 | 2023-03-22 11:08AM EDT | 2023-04-28 | 0.35 | 0.00 | 0.80 | 0.00 | - | 95 | 58 | 53.03% |
| ATVI230519P00070000 | 2023-03-24 3:48PM EDT | 2023-05-19 | 0.57 | 0.45 | 0.75 | -0.28 | -32.94% | 5,199 | 6,834 | 41.11% |
| ATVI230616P00070000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 0.92 | 0.83 | 1.07 | -0.44 | -32.35% | 5,060 | 25,134 | 37.55% |
| ATVI230818P00070000 | 2023-03-24 3:14PM EDT | 2023-08-18 | 1.10 | 1.05 | 1.90 | -0.90 | -45.00% | 7 | 6,574 | 35.01% |
| ATVI231117P00070000 | 2023-03-23 3:03PM EDT | 2023-11-17 | 2.70 | 0.50 | 2.95 | 0.00 | - | 1 | 21 | 33.25% |
| ATVI240119P00070000 | 2023-03-24 3:17PM EDT | 2024-01-19 | 2.45 | 2.17 | 2.50 | -0.55 | -18.33% | 27,204 | 43,392 | 27.45% |
| ATVI241220P00070000 | 2023-03-22 3:52PM EDT | 2024-12-20 | 5.13 | 3.30 | 4.75 | 0.00 | - | 11 | 397 | 25.77% |
| ATVI250117P00070000 | 2023-03-24 3:38PM EDT | 2025-01-17 | 3.60 | 3.30 | 4.05 | -1.70 | -32.08% | 663 | 1,055 | 23.21% |
© 2023 Yahoo. All rights reserved.
