Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230324C00090000 | 2023-03-16 2:20PM EDT | 2023-03-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATVI230331C00090000 | 2023-03-17 12:45PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ATVI230406C00090000 | 2023-03-03 11:39AM EDT | 2023-04-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI230414C00090000 | 2023-03-16 2:00PM EDT | 2023-04-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ATVI230421C00090000 | 2023-03-17 3:52PM EDT | 2023-04-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ATVI230428C00090000 | 2023-03-17 10:52AM EDT | 2023-04-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ATVI230519C00090000 | 2023-03-17 3:58PM EDT | 2023-05-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,701 | 0 | 6.25% |
| ATVI230616C00090000 | 2023-03-17 3:54PM EDT | 2023-06-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ATVI230818C00090000 | 2023-03-17 3:41PM EDT | 2023-08-18 | 2.31 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ATVI231117C00090000 | 2023-03-16 12:33PM EDT | 2023-11-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ATVI240119C00090000 | 2023-03-17 1:26PM EDT | 2024-01-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ATVI241220C00090000 | 2023-03-16 10:57AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ATVI250117C00090000 | 2023-03-06 4:11PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230324P00090000 | 2023-02-07 2:16PM EDT | 2023-03-24 | 14.41 | 9.75 | 13.65 | 0.00 | - | - | 0 | 101.56% |
| ATVI230421P00090000 | 2023-03-17 10:26AM EDT | 2023-04-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ATVI230519P00090000 | 2023-03-10 11:11AM EDT | 2023-05-19 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230616P00090000 | 2023-03-15 10:59AM EDT | 2023-06-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI230818P00090000 | 2023-03-17 11:30AM EDT | 2023-08-18 | 12.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ATVI240119P00090000 | 2023-03-16 12:19PM EDT | 2024-01-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI241220P00090000 | 2023-01-19 3:55PM EDT | 2024-12-20 | 17.66 | 14.00 | 15.65 | 0.00 | - | 10 | 27 | 20.49% |
| ATVI250117P00090000 | 2023-03-03 1:30PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
