Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00080000 | 2023-03-24 3:37PM EDT | 2023-03-31 | 4.80 | 4.15 | 5.05 | +3.90 | +433.33% | 154 | 1,815 | 48.24% |
| ATVI230406C00080000 | 2023-03-24 2:57PM EDT | 2023-04-06 | 4.55 | 4.45 | 5.15 | +3.25 | +250.00% | 62 | 27 | 37.60% |
| ATVI230414C00080000 | 2023-03-21 9:39AM EDT | 2023-04-14 | 6.00 | 4.20 | 6.20 | +4.00 | +200.00% | 1 | 37 | 45.61% |
| ATVI230421C00080000 | 2023-03-24 3:36PM EDT | 2023-04-21 | 5.21 | 4.95 | 5.50 | +2.98 | +133.63% | 1,270 | 9,311 | 30.49% |
| ATVI230428C00080000 | 2023-03-24 1:21PM EDT | 2023-04-28 | 5.22 | 4.80 | 7.10 | +4.11 | +370.27% | 16 | 11 | 45.09% |
| ATVI230519C00080000 | 2023-03-24 3:23PM EDT | 2023-05-19 | 6.20 | 6.05 | 7.25 | +2.20 | +55.00% | 68 | 4,378 | 36.89% |
| ATVI230616C00080000 | 2023-03-24 3:17PM EDT | 2023-06-16 | 7.55 | 7.55 | 8.05 | +2.20 | +41.12% | 1,208 | 21,220 | 35.54% |
| ATVI230818C00080000 | 2023-03-24 3:55PM EDT | 2023-08-18 | 8.90 | 8.20 | 9.50 | +2.10 | +30.88% | 104 | 3,086 | 34.13% |
| ATVI231117C00080000 | 2023-03-24 1:54PM EDT | 2023-11-17 | 9.70 | 10.00 | 11.30 | +2.55 | +35.66% | 3 | 27 | 33.84% |
| ATVI240119C00080000 | 2023-03-24 3:51PM EDT | 2024-01-19 | 11.30 | 11.00 | 11.50 | +2.24 | +24.72% | 165 | 9,589 | 30.78% |
| ATVI241220C00080000 | 2023-03-24 3:27PM EDT | 2024-12-20 | 11.58 | 11.00 | 14.50 | +1.08 | +10.29% | 2 | 1,442 | 28.27% |
| ATVI250117C00080000 | 2023-03-23 1:05PM EDT | 2025-01-17 | 11.24 | 10.00 | 15.00 | 0.00 | - | 3 | 84 | 28.83% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00080000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 0.09 | 0.08 | 0.15 | -1.03 | -91.96% | 223 | 0 | 29.49% |
| ATVI230406P00080000 | 2023-03-24 1:43PM EDT | 2023-04-06 | 0.30 | 0.20 | 0.60 | -1.95 | -86.67% | 87 | 8 | 34.03% |
| ATVI230414P00080000 | 2023-03-24 1:34PM EDT | 2023-04-14 | 0.46 | 0.45 | 0.70 | -1.89 | -80.43% | 43 | 171 | 28.57% |
| ATVI230421P00080000 | 2023-03-24 3:37PM EDT | 2023-04-21 | 0.70 | 0.70 | 0.71 | -1.34 | -65.69% | 2,978 | 665 | 24.88% |
| ATVI230428P00080000 | 2023-03-24 3:07PM EDT | 2023-04-28 | 1.14 | 1.00 | 1.82 | -1.61 | -58.55% | 13 | 20 | 35.45% |
| ATVI230519P00080000 | 2023-03-24 3:53PM EDT | 2023-05-19 | 2.00 | 1.85 | 2.58 | -1.36 | -40.48% | 5,869 | 841 | 34.56% |
| ATVI230616P00080000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 2.70 | 2.50 | 3.00 | -2.30 | -46.00% | 658 | 0 | 31.09% |
| ATVI230818P00080000 | 2023-03-24 3:50PM EDT | 2023-08-18 | 3.70 | 3.10 | 3.75 | -1.75 | -32.11% | 18 | 359 | 27.33% |
| ATVI240119P00080000 | 2023-03-24 3:34PM EDT | 2024-01-19 | 4.48 | 3.60 | 5.40 | -2.32 | -34.12% | 40 | 890 | 24.88% |
| ATVI241220P00080000 | 2023-03-13 11:01AM EDT | 2024-12-20 | 9.35 | 3.00 | 8.00 | 0.00 | - | 1 | 87 | 23.30% |
| ATVI250117P00080000 | 2023-03-24 3:40PM EDT | 2025-01-17 | 7.00 | 3.50 | 7.00 | -1.63 | -18.89% | 16 | 144 | 20.48% |
© 2023 Yahoo. All rights reserved.
