Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230324C00095000 | 2023-03-13 10:48AM EDT | 2023-03-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ATVI230331C00095000 | 2023-03-08 11:16AM EDT | 2023-03-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ATVI230406C00095000 | 2023-03-06 1:58PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ATVI230421C00095000 | 2023-03-17 2:44PM EDT | 2023-04-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 475 | 4,930 | 12.50% |
| ATVI230428C00095000 | 2023-03-16 2:04PM EDT | 2023-04-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ATVI230519C00095000 | 2023-03-17 3:41PM EDT | 2023-05-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| ATVI230616C00095000 | 2023-03-17 2:37PM EDT | 2023-06-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 78 | 27,876 | 6.25% |
| ATVI230818C00095000 | 2023-03-17 3:41PM EDT | 2023-08-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| ATVI240119C00095000 | 2023-03-17 3:32PM EDT | 2024-01-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 97 | 77,077 | 6.25% |
| ATVI241220C00095000 | 2023-03-17 1:28PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ATVI250117C00095000 | 2023-03-17 12:44PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00095000 | 2023-03-07 11:07AM EDT | 2023-03-31 | 15.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ATVI230421P00095000 | 2023-03-17 12:41PM EDT | 2023-04-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| ATVI230519P00095000 | 2023-03-06 4:16PM EDT | 2023-05-19 | 15.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI230616P00095000 | 2023-03-13 11:04AM EDT | 2023-06-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| ATVI230818P00095000 | 2023-03-17 11:30AM EDT | 2023-08-18 | 15.47 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| ATVI231117P00095000 | 2023-03-16 1:44PM EDT | 2023-11-17 | 15.78 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ATVI240119P00095000 | 2023-03-15 12:47PM EDT | 2024-01-19 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 512 | 0.00% |
| ATVI241220P00095000 | 2023-03-08 2:30PM EDT | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ATVI250117P00095000 | 2023-03-03 4:59PM EDT | 2025-01-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
© 2023 Yahoo. All rights reserved.
