ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230602C00070000 | 2023-05-15 10:58AM EDT | 2023-06-02 | 8.40 | 8.15 | 9.90 | 0.00 | - | 1 | 5 | 80.66% |
| ATVI230616C00070000 | 2023-05-24 10:14AM EDT | 2023-06-16 | 9.35 | 8.35 | 9.50 | 0.00 | - | 2 | 284 | 53.96% |
| ATVI230630C00070000 | 2023-05-22 11:56AM EDT | 2023-06-30 | 9.67 | 8.40 | 10.15 | 0.00 | - | - | 1 | 51.39% |
| ATVI230721C00070000 | 2023-05-26 1:31PM EDT | 2023-07-21 | 10.00 | 9.30 | 10.70 | +0.73 | +7.87% | 1 | 2,502 | 46.39% |
| ATVI230818C00070000 | 2023-05-26 9:48AM EDT | 2023-08-18 | 10.67 | 10.40 | 11.55 | +0.42 | +4.10% | 10 | 1,737 | 44.92% |
| ATVI231117C00070000 | 2023-05-25 9:36AM EDT | 2023-11-17 | 11.79 | 12.00 | 13.55 | 0.00 | - | 50 | 147 | 41.97% |
| ATVI240119C00070000 | 2023-05-26 1:21PM EDT | 2024-01-19 | 13.65 | 13.15 | 15.05 | +0.40 | +3.02% | 1 | 2,048 | 42.76% |
| ATVI241220C00070000 | 2023-05-23 9:51AM EDT | 2024-12-20 | 17.68 | 17.40 | 19.35 | 0.00 | - | 1 | 10 | 39.80% |
| ATVI250117C00070000 | 2023-05-22 9:45AM EDT | 2025-01-17 | 18.30 | 17.80 | 19.35 | 0.00 | - | 3 | 227 | 38.86% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230602P00070000 | 2023-05-26 3:11PM EDT | 2023-06-02 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 23 | 243 | 50.39% |
| ATVI230609P00070000 | 2023-05-19 10:12AM EDT | 2023-06-09 | 0.32 | 0.04 | 0.51 | 0.00 | - | 1 | 8 | 57.47% |
| ATVI230616P00070000 | 2023-05-26 1:27PM EDT | 2023-06-16 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 5 | 37,668 | 33.20% |
| ATVI230623P00070000 | 2023-05-26 1:11PM EDT | 2023-06-23 | 0.18 | 0.12 | 0.28 | -0.02 | -10.00% | 1 | 26 | 32.91% |
| ATVI230630P00070000 | 2023-05-25 3:37PM EDT | 2023-06-30 | 0.46 | 0.22 | 0.48 | 0.00 | - | - | 1 | 34.03% |
| ATVI230721P00070000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 1.17 | 0.86 | 1.18 | +0.01 | +0.86% | 810 | 29,351 | 36.45% |
| ATVI230818P00070000 | 2023-05-26 2:41PM EDT | 2023-08-18 | 1.70 | 0.91 | 1.74 | -0.04 | -2.30% | 1 | 17,914 | 34.95% |
| ATVI231117P00070000 | 2023-05-25 12:38PM EDT | 2023-11-17 | 2.90 | 2.28 | 2.88 | 0.00 | - | 8 | 312 | 30.87% |
| ATVI240119P00070000 | 2023-05-25 12:00PM EDT | 2024-01-19 | 3.45 | 2.38 | 3.10 | 0.00 | - | 114 | 51,110 | 27.52% |
| ATVI241220P00070000 | 2023-05-25 12:43PM EDT | 2024-12-20 | 5.41 | 4.60 | 5.95 | 0.00 | - | 126 | 591 | 26.21% |
| ATVI250117P00070000 | 2023-05-25 11:55AM EDT | 2025-01-17 | 5.35 | 5.00 | 5.35 | 0.00 | - | 10 | 1,832 | 23.88% |
© 2023 Yahoo. All rights reserved.