Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220819C00060000 | 2022-07-14 11:00AM EDT | 2022-08-19 | 15.90 | 19.90 | 20.80 | 0.00 | - | 90 | 47 | 98.24% |
| ATVI220916C00060000 | 2022-07-29 3:15PM EDT | 2022-09-16 | 20.25 | 18.85 | 21.25 | 0.00 | - | 1 | 88 | 68.60% |
| ATVI221118C00060000 | 2022-07-26 9:55AM EDT | 2022-11-18 | 21.15 | 19.70 | 23.00 | 0.00 | - | 32 | 31 | 63.67% |
| ATVI221216C00060000 | 2022-07-06 3:12PM EDT | 2022-12-16 | 20.50 | 19.90 | 23.05 | 0.00 | - | 16 | 196 | 56.96% |
| ATVI230120C00060000 | 2022-08-04 12:10PM EDT | 2023-01-20 | 22.40 | 20.25 | 23.00 | 0.00 | - | 1 | 1,589 | 50.24% |
| ATVI230217C00060000 | 2022-07-13 12:11PM EDT | 2023-02-17 | 19.00 | 20.50 | 23.80 | 0.00 | - | 1 | 1 | 52.09% |
| ATVI230317C00060000 | 2022-05-16 3:14PM EDT | 2023-03-17 | 21.50 | 17.90 | 20.65 | 0.00 | - | 1 | 14 | 20.75% |
| ATVI230616C00060000 | 2022-07-07 11:54AM EDT | 2023-06-16 | 22.15 | 0.00 | 27.00 | 0.00 | - | 3 | 9 | 56.87% |
| ATVI240119C00060000 | 2022-07-25 1:21PM EDT | 2024-01-19 | 22.00 | 22.50 | 26.85 | 0.00 | - | 2 | 785 | 43.18% |
| ATVI241220C00060000 | 2022-07-12 10:23AM EDT | 2024-12-20 | 22.00 | 22.50 | 27.50 | 0.00 | - | 1 | 26 | 35.61% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220812P00060000 | 2022-08-02 10:38AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.41 | 0.00 | - | - | 5 | 133.20% |
| ATVI220819P00060000 | 2022-08-04 2:10PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 231 | 67.19% |
| ATVI220826P00060000 | 2022-07-26 11:04AM EDT | 2022-08-26 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 108.50% |
| ATVI220916P00060000 | 2022-08-05 9:55AM EDT | 2022-09-16 | 0.17 | 0.17 | 0.20 | +0.08 | +88.89% | 6 | 1,044 | 50.68% |
| ATVI221118P00060000 | 2022-08-05 2:16PM EDT | 2022-11-18 | 0.50 | 0.00 | 1.68 | 0.00 | - | 1 | 113 | 54.93% |
| ATVI221216P00060000 | 2022-08-03 3:41PM EDT | 2022-12-16 | 0.55 | 0.34 | 1.10 | 0.00 | - | 2 | 634 | 42.53% |
| ATVI230120P00060000 | 2022-08-05 9:31AM EDT | 2023-01-20 | 1.00 | 0.89 | 1.30 | +0.25 | +33.33% | 4 | 35,009 | 39.82% |
| ATVI230217P00060000 | 2022-07-08 10:22AM EDT | 2023-02-17 | 1.00 | 0.05 | 2.43 | 0.00 | - | 30 | 30 | 45.92% |
| ATVI230317P00060000 | 2022-07-15 10:58AM EDT | 2023-03-17 | 3.10 | 0.05 | 3.10 | 0.00 | - | 1 | 986 | 47.39% |
| ATVI230616P00060000 | 2022-06-28 2:21PM EDT | 2023-06-16 | 3.00 | 0.82 | 4.75 | 0.00 | - | 1 | 9 | 48.44% |
| ATVI240119P00060000 | 2022-08-02 10:28AM EDT | 2024-01-19 | 3.77 | 1.61 | 4.15 | 0.00 | - | 1 | 1,260 | 34.94% |
| ATVI241220P00060000 | 2022-08-03 1:10PM EDT | 2024-12-20 | 3.90 | 1.00 | 5.00 | 0.00 | - | 123 | 92 | 29.90% |
© 2022 Yahoo. All rights reserved.
