ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:75.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230616C000750002023-06-08 3:40PM EDT2023-06-165.414.855.800.00-67,59448.93%
ATVI230623C000750002023-06-09 12:21PM EDT2023-06-235.574.956.25-0.68-10.88%1245.61%
ATVI230630C000750002023-05-25 9:30AM EDT2023-06-304.515.406.500.00-3741.65%
ATVI230721C000750002023-06-09 11:09AM EDT2023-07-217.056.557.65-0.10-1.40%123942.40%
ATVI230818C000750002023-06-08 10:56AM EDT2023-08-188.307.708.50-0.25-2.92%373039.76%
ATVI231117C000750002023-06-08 10:41AM EDT2023-11-1710.709.7511.150.00-6034939.86%
ATVI240119C000750002023-06-09 1:10PM EDT2024-01-1911.2010.7012.20+0.15+1.36%36,94738.29%
ATVI241220C000750002023-05-24 9:49AM EDT2024-12-2014.9013.5515.700.00-17033.66%
ATVI250117C000750002023-06-02 11:29AM EDT2025-01-1715.5013.8017.300.00-215537.07%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230616P000750002023-06-09 3:56PM EDT2023-06-160.050.050.29+0.01+25.00%31728,82643.46%
ATVI230623P000750002023-06-09 3:31PM EDT2023-06-230.130.100.44-0.01-7.14%2353435.16%
ATVI230630P000750002023-06-09 3:33PM EDT2023-06-300.250.130.43+0.10+66.67%9821528.47%
ATVI230714P000750002023-06-09 2:55PM EDT2023-07-140.700.211.21+0.01+1.45%37,07733.45%
ATVI230721P000750002023-06-09 3:48PM EDT2023-07-211.111.051.15-0.11-9.02%3530,06929.81%
ATVI230818P000750002023-06-09 3:58PM EDT2023-08-182.181.972.46+0.03+1.40%414,77434.42%
ATVI231117P000750002023-06-07 12:33PM EDT2023-11-173.402.763.500.00-609228.22%
ATVI240119P000750002023-06-09 3:49PM EDT2024-01-193.653.603.75-0.15-3.95%8493,21725.04%
ATVI241220P000750002023-06-06 3:25PM EDT2024-12-205.654.156.100.00-237122.29%
ATVI250117P000750002023-06-06 3:26PM EDT2025-01-175.244.156.300.00-255522.28%