Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00085000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.60 | 0.50 | 0.65 | +0.48 | +400.00% | 1,890 | 143 | 19.73% |
| ATVI230406C00085000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 0.96 | 0.86 | 0.97 | +0.78 | +433.33% | 469 | 25 | 19.63% |
| ATVI230414C00085000 | 2023-03-24 2:50PM EDT | 2023-04-14 | 1.47 | 0.92 | 1.35 | +1.32 | +880.00% | 22 | 322 | 20.19% |
| ATVI230421C00085000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.55 | 1.56 | 1.90 | +1.10 | +244.44% | 4,678 | 4,413 | 23.41% |
| ATVI230519C00085000 | 2023-03-24 3:19PM EDT | 2023-05-19 | 3.50 | 3.50 | 3.60 | +1.88 | +116.05% | 1,551 | 4,889 | 29.46% |
| ATVI230616C00085000 | 2023-03-24 3:29PM EDT | 2023-06-16 | 4.55 | 4.40 | 4.60 | +1.71 | +60.21% | 4,644 | 31,877 | 30.25% |
| ATVI230818C00085000 | 2023-03-24 3:30PM EDT | 2023-08-18 | 6.23 | 5.60 | 6.30 | +1.78 | +40.00% | 2,634 | 1,180 | 30.82% |
| ATVI231117C00085000 | 2023-03-24 3:46PM EDT | 2023-11-17 | 7.15 | 6.00 | 8.20 | +2.25 | +45.92% | 30 | 6 | 31.23% |
| ATVI240119C00085000 | 2023-03-24 3:46PM EDT | 2024-01-19 | 7.84 | 7.50 | 7.90 | +1.79 | +29.59% | 221 | 6,624 | 26.78% |
| ATVI241220C00085000 | 2023-03-16 3:49PM EDT | 2024-12-20 | 8.20 | 7.50 | 12.50 | 0.00 | - | 1 | 79 | 28.84% |
| ATVI250117C00085000 | 2023-03-21 1:17PM EDT | 2025-01-17 | 8.05 | 7.50 | 12.50 | 0.00 | - | 10 | 89 | 28.23% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230421P00085000 | 2023-03-24 2:04PM EDT | 2023-04-21 | 2.80 | 1.85 | 2.30 | -3.10 | -52.54% | 654 | 60 | 21.17% |
| ATVI230519P00085000 | 2023-03-24 3:46PM EDT | 2023-05-19 | 3.41 | 3.30 | 4.45 | -3.59 | -51.29% | 46 | 25 | 31.29% |
| ATVI230616P00085000 | 2023-03-24 3:45PM EDT | 2023-06-16 | 4.57 | 4.05 | 4.85 | -2.88 | -38.66% | 276 | 137 | 28.03% |
| ATVI230818P00085000 | 2023-03-24 3:32PM EDT | 2023-08-18 | 5.00 | 4.50 | 5.70 | -2.90 | -36.71% | 4,567 | 0 | 25.17% |
| ATVI240119P00085000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 6.00 | 5.75 | 6.00 | -3.40 | -36.17% | 115,784 | 322 | 18.58% |
| ATVI241220P00085000 | 2023-03-07 10:42AM EDT | 2024-12-20 | 7.25 | 5.00 | 10.00 | -1.75 | -19.44% | 8 | 129 | 21.81% |
| ATVI250117P00085000 | 2023-03-15 10:45AM EDT | 2025-01-17 | 12.20 | 5.50 | 10.50 | 0.00 | - | 2 | 175 | 22.45% |
© 2023 Yahoo. All rights reserved.
