ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616C00075000 | 2023-06-08 3:40PM EDT | 2023-06-16 | 5.41 | 4.85 | 5.80 | 0.00 | - | 6 | 7,594 | 48.93% |
| ATVI230623C00075000 | 2023-06-09 12:21PM EDT | 2023-06-23 | 5.57 | 4.95 | 6.25 | -0.68 | -10.88% | 1 | 2 | 45.61% |
| ATVI230630C00075000 | 2023-05-25 9:30AM EDT | 2023-06-30 | 4.51 | 5.40 | 6.50 | 0.00 | - | 3 | 7 | 41.65% |
| ATVI230721C00075000 | 2023-06-09 11:09AM EDT | 2023-07-21 | 7.05 | 6.55 | 7.65 | -0.10 | -1.40% | 1 | 239 | 42.40% |
| ATVI230818C00075000 | 2023-06-08 10:56AM EDT | 2023-08-18 | 8.30 | 7.70 | 8.50 | -0.25 | -2.92% | 3 | 730 | 39.76% |
| ATVI231117C00075000 | 2023-06-08 10:41AM EDT | 2023-11-17 | 10.70 | 9.75 | 11.15 | 0.00 | - | 60 | 349 | 39.86% |
| ATVI240119C00075000 | 2023-06-09 1:10PM EDT | 2024-01-19 | 11.20 | 10.70 | 12.20 | +0.15 | +1.36% | 3 | 6,947 | 38.29% |
| ATVI241220C00075000 | 2023-05-24 9:49AM EDT | 2024-12-20 | 14.90 | 13.55 | 15.70 | 0.00 | - | 1 | 70 | 33.66% |
| ATVI250117C00075000 | 2023-06-02 11:29AM EDT | 2025-01-17 | 15.50 | 13.80 | 17.30 | 0.00 | - | 2 | 155 | 37.07% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00075000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.29 | +0.01 | +25.00% | 317 | 28,826 | 43.46% |
| ATVI230623P00075000 | 2023-06-09 3:31PM EDT | 2023-06-23 | 0.13 | 0.10 | 0.44 | -0.01 | -7.14% | 235 | 34 | 35.16% |
| ATVI230630P00075000 | 2023-06-09 3:33PM EDT | 2023-06-30 | 0.25 | 0.13 | 0.43 | +0.10 | +66.67% | 98 | 215 | 28.47% |
| ATVI230714P00075000 | 2023-06-09 2:55PM EDT | 2023-07-14 | 0.70 | 0.21 | 1.21 | +0.01 | +1.45% | 3 | 7,077 | 33.45% |
| ATVI230721P00075000 | 2023-06-09 3:48PM EDT | 2023-07-21 | 1.11 | 1.05 | 1.15 | -0.11 | -9.02% | 35 | 30,069 | 29.81% |
| ATVI230818P00075000 | 2023-06-09 3:58PM EDT | 2023-08-18 | 2.18 | 1.97 | 2.46 | +0.03 | +1.40% | 41 | 4,774 | 34.42% |
| ATVI231117P00075000 | 2023-06-07 12:33PM EDT | 2023-11-17 | 3.40 | 2.76 | 3.50 | 0.00 | - | 60 | 92 | 28.22% |
| ATVI240119P00075000 | 2023-06-09 3:49PM EDT | 2024-01-19 | 3.65 | 3.60 | 3.75 | -0.15 | -3.95% | 84 | 93,217 | 25.04% |
| ATVI241220P00075000 | 2023-06-06 3:25PM EDT | 2024-12-20 | 5.65 | 4.15 | 6.10 | 0.00 | - | 2 | 371 | 22.29% |
| ATVI250117P00075000 | 2023-06-06 3:26PM EDT | 2025-01-17 | 5.24 | 4.15 | 6.30 | 0.00 | - | 2 | 555 | 22.28% |
© 2023 Yahoo. All rights reserved.