Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220819C00075000 | 2022-08-09 9:30AM EDT | 2022-08-19 | 6.93 | 5.60 | 6.00 | 0.00 | - | 3 | 444 | 45.02% |
| ATVI220826C00075000 | 2022-08-10 2:49PM EDT | 2022-08-26 | 6.21 | 5.20 | 6.70 | 0.00 | - | 2 | 0 | 50.20% |
| ATVI220909C00075000 | 2022-08-04 10:40AM EDT | 2022-09-09 | 5.75 | 5.50 | 6.95 | 0.00 | - | 1 | 1 | 38.75% |
| ATVI220916C00075000 | 2022-08-12 3:50PM EDT | 2022-09-16 | 6.55 | 6.20 | 6.70 | +0.20 | +3.15% | 4 | 1,518 | 31.03% |
| ATVI220923C00075000 | 2022-08-05 11:03AM EDT | 2022-09-23 | 6.50 | 5.65 | 7.25 | 0.00 | - | 2 | 2 | 35.03% |
| ATVI221118C00075000 | 2022-07-13 10:12AM EDT | 2022-11-18 | 4.50 | 5.75 | 9.75 | 0.00 | - | 4 | 12 | 40.32% |
| ATVI221216C00075000 | 2022-08-11 2:12PM EDT | 2022-12-16 | 9.40 | 8.25 | 9.50 | 0.00 | - | 5 | 212 | 34.03% |
| ATVI230120C00075000 | 2022-08-12 10:22AM EDT | 2023-01-20 | 9.75 | 8.95 | 9.75 | +0.65 | +7.14% | 2 | 7,789 | 31.38% |
| ATVI230217C00075000 | 2022-06-22 12:24PM EDT | 2023-02-17 | 8.05 | 7.60 | 11.05 | 0.00 | - | 1 | 1 | 35.14% |
| ATVI230317C00075000 | 2022-08-02 12:31PM EDT | 2023-03-17 | 10.50 | 9.55 | 0.00 | 0.00 | - | 20 | 81 | 0.00% |
| ATVI230616C00075000 | 2022-08-12 3:19PM EDT | 2023-06-16 | 13.20 | 11.10 | 14.50 | +0.10 | +0.76% | 7 | 170 | 40.13% |
| ATVI240119C00075000 | 2022-07-26 3:35PM EDT | 2024-01-19 | 13.00 | 13.00 | 16.20 | 0.00 | - | 1 | 562 | 35.46% |
| ATVI241220C00075000 | 2022-08-03 3:41PM EDT | 2024-12-20 | 14.90 | 12.90 | 17.00 | 0.00 | - | 5 | 23 | 29.41% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220819P00075000 | 2022-08-12 3:57PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 245 | 8,694 | 32.81% |
| ATVI220826P00075000 | 2022-07-25 12:45PM EDT | 2022-08-26 | 0.92 | 0.06 | 0.61 | 0.00 | - | 4 | 6 | 42.87% |
| ATVI220909P00075000 | 2022-08-02 1:04PM EDT | 2022-09-09 | 0.45 | 0.08 | 1.02 | 0.00 | - | 109 | 102 | 36.60% |
| ATVI220916P00075000 | 2022-08-12 3:46PM EDT | 2022-09-16 | 0.56 | 0.52 | 0.90 | +0.06 | +12.00% | 3,716 | 6,703 | 30.91% |
| ATVI221021P00075000 | 2022-08-11 3:32PM EDT | 2022-10-21 | 0.75 | 0.85 | 1.20 | 0.00 | - | 30 | 37 | 24.62% |
| ATVI221118P00075000 | 2022-08-11 3:53PM EDT | 2022-11-18 | 1.00 | 1.26 | 1.90 | -0.75 | -42.86% | 30 | 832 | 26.07% |
| ATVI221216P00075000 | 2022-08-12 12:38PM EDT | 2022-12-16 | 2.02 | 2.22 | 3.00 | -0.48 | -19.20% | 40 | 610 | 29.80% |
| ATVI230120P00075000 | 2022-08-03 12:11PM EDT | 2023-01-20 | 2.10 | 2.42 | 4.00 | 0.00 | - | 38 | 2,234 | 31.62% |
| ATVI230217P00075000 | 2022-08-11 11:04AM EDT | 2023-02-17 | 2.50 | 1.89 | 4.30 | 0.00 | - | 1 | 31 | 30.60% |
| ATVI230317P00075000 | 2022-08-01 12:40PM EDT | 2023-03-17 | 5.50 | 2.42 | 5.45 | 0.00 | - | 44 | 1,080 | 33.64% |
| ATVI230616P00075000 | 2022-07-20 2:47PM EDT | 2023-06-16 | 6.50 | 4.00 | 6.50 | 0.00 | - | 18 | 83 | 32.08% |
| ATVI240119P00075000 | 2022-08-12 3:59PM EDT | 2024-01-19 | 6.00 | 4.50 | 6.20 | +0.40 | +7.14% | 3,609 | 77,213 | 23.72% |
| ATVI241220P00075000 | 2022-07-26 9:35AM EDT | 2024-12-20 | 6.10 | 5.00 | 9.15 | 0.00 | - | 3 | 336 | 24.96% |
© 2022 Yahoo. All rights reserved.
