ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609C00100000 | 2023-05-19 10:12AM EDT | 2023-06-09 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 67.19% |
| ATVI230616C00100000 | 2023-06-02 2:47PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 139 | 15,237 | 47.27% |
| ATVI230623C00100000 | 2023-06-01 12:33PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 40.23% |
| ATVI230630C00100000 | 2023-06-01 1:38PM EDT | 2023-06-30 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 36.91% |
| ATVI230721C00100000 | 2023-06-02 3:50PM EDT | 2023-07-21 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 89 | 1,055 | 31.84% |
| ATVI230818C00100000 | 2023-06-02 2:28PM EDT | 2023-08-18 | 0.35 | 0.33 | 0.36 | -0.01 | -2.78% | 42 | 6,744 | 31.30% |
| ATVI231117C00100000 | 2023-06-01 3:15PM EDT | 2023-11-17 | 0.94 | 0.67 | 1.15 | 0.00 | - | 42 | 42 | 28.69% |
| ATVI240119C00100000 | 2023-06-02 3:56PM EDT | 2024-01-19 | 1.25 | 1.19 | 1.80 | -0.18 | -12.59% | 200 | 46,937 | 28.38% |
| ATVI241220C00100000 | 2023-06-02 3:50PM EDT | 2024-12-20 | 3.54 | 3.15 | 4.40 | -1.39 | -28.19% | 32 | 695 | 26.18% |
| ATVI250117C00100000 | 2023-05-30 11:07AM EDT | 2025-01-17 | 4.45 | 2.87 | 4.75 | 0.00 | - | 186 | 486 | 26.51% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00100000 | 2023-05-02 11:15AM EDT | 2023-06-16 | 24.00 | 18.95 | 20.10 | 0.00 | - | 1 | 0 | 85.55% |
| ATVI240119P00100000 | 2023-05-23 1:15PM EDT | 2024-01-19 | 21.00 | 18.85 | 20.90 | 0.00 | - | 54 | 65 | 26.07% |
| ATVI241220P00100000 | 2022-09-01 9:34AM EDT | 2024-12-20 | 21.25 | 24.50 | 26.50 | 0.00 | - | 1 | 0 | 33.28% |
| ATVI250117P00100000 | 2023-04-26 9:31AM EDT | 2025-01-17 | 22.05 | 21.35 | 23.20 | 0.00 | - | 5 | 5 | 23.63% |
© 2023 Yahoo. All rights reserved.