Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220819C00105000 | 2022-05-25 1:15PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 129.69% |
| ATVI220916C00105000 | 2022-04-21 9:30AM EDT | 2022-09-16 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.49% |
| ATVI221021C00105000 | 2022-08-01 12:19PM EDT | 2022-10-21 | 0.04 | 0.00 | 2.17 | 0.00 | - | - | 1 | 62.02% |
| ATVI221216C00105000 | 2022-07-19 12:45PM EDT | 2022-12-16 | 0.05 | 0.00 | 0.69 | 0.00 | - | 2 | 81 | 32.72% |
| ATVI230120C00105000 | 2022-08-05 11:53AM EDT | 2023-01-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 16,313 | 19.73% |
| ATVI230217C00105000 | 2022-07-25 1:12PM EDT | 2023-02-17 | 0.51 | 0.00 | 0.25 | 0.00 | - | - | 4 | 21.34% |
| ATVI230317C00105000 | 2022-06-24 1:53PM EDT | 2023-03-17 | 0.43 | 0.00 | 0.61 | 0.00 | - | 2 | 2 | 24.15% |
| ATVI230616C00105000 | 2022-08-03 10:37AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.69 | 0.00 | - | 10 | 36 | 20.87% |
| ATVI240119C00105000 | 2022-06-17 2:37PM EDT | 2024-01-19 | 0.60 | 0.07 | 0.70 | 0.00 | - | 2 | 816 | 16.03% |
| ATVI241220C00105000 | 2022-08-04 2:37PM EDT | 2024-12-20 | 0.90 | 0.20 | 0.90 | 0.00 | - | 1 | 25 | 13.36% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI221216P00105000 | 2022-03-29 11:30AM EDT | 2022-12-16 | 24.90 | 27.05 | 30.60 | 0.00 | - | 3 | 0 | 62.40% |
| ATVI230120P00105000 | 2022-04-26 10:37AM EDT | 2023-01-20 | 27.50 | 25.90 | 29.05 | 0.00 | - | 1 | 3 | 56.37% |
| ATVI240119P00105000 | 2021-12-21 12:20PM EDT | 2024-01-19 | 44.48 | 22.20 | 25.75 | 0.00 | - | 4 | 3 | 20.11% |
| ATVI241220P00105000 | 2022-05-11 1:29PM EDT | 2024-12-20 | 26.00 | 26.00 | 30.95 | 0.00 | - | 1 | 2 | 28.59% |
© 2022 Yahoo. All rights reserved.
