ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:77.50
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616C00077500 | 2023-06-09 3:55PM EDT | 2023-06-16 | 2.95 | 2.73 | 3.65 | +0.12 | +4.24% | 44 | 12,169 | 42.82% |
| ATVI230721C00077500 | 2023-06-05 3:43PM EDT | 2023-07-21 | 5.53 | 4.50 | 5.70 | 0.00 | - | 1 | 362 | 38.40% |
| ATVI230818C00077500 | 2023-06-05 1:36PM EDT | 2023-08-18 | 7.23 | 6.25 | 6.90 | 0.00 | - | 13 | 1,114 | 38.75% |
| ATVI231117C00077500 | 2023-06-06 11:44AM EDT | 2023-11-17 | 9.28 | 8.15 | 9.90 | 0.00 | - | 3 | 104 | 40.19% |
| ATVI240119C00077500 | 2023-06-09 11:59AM EDT | 2024-01-19 | 9.61 | 9.50 | 10.80 | +0.11 | +1.16% | 1 | 3,329 | 37.78% |
| ATVI241220C00077500 | 2023-06-05 10:32AM EDT | 2024-12-20 | 14.03 | 12.40 | 14.15 | +0.11 | +0.79% | 1 | 52 | 32.66% |
| ATVI250117C00077500 | 2023-06-09 2:11PM EDT | 2025-01-17 | 14.50 | 12.10 | 15.30 | +0.05 | +0.35% | 3 | 96 | 34.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00077500 | 2023-06-09 3:49PM EDT | 2023-06-16 | 0.10 | 0.02 | 0.20 | -0.07 | -41.18% | 43 | 4,257 | 24.81% |
| ATVI230721P00077500 | 2023-06-09 2:32PM EDT | 2023-07-21 | 1.79 | 1.79 | 1.95 | -0.15 | -7.73% | 166 | 2,950 | 29.83% |
| ATVI230818P00077500 | 2023-06-09 3:58PM EDT | 2023-08-18 | 3.08 | 2.87 | 3.25 | -0.04 | -1.28% | 2,719 | 2,682 | 33.00% |
| ATVI231117P00077500 | 2023-06-09 1:22PM EDT | 2023-11-17 | 4.60 | 3.90 | 4.50 | +0.40 | +9.52% | 5 | 156 | 27.91% |
| ATVI240119P00077500 | 2023-06-09 2:24PM EDT | 2024-01-19 | 4.50 | 3.15 | 4.85 | -0.20 | -4.26% | 21 | 23,318 | 25.12% |
| ATVI241220P00077500 | 2023-06-06 11:05AM EDT | 2024-12-20 | 6.10 | 5.35 | 6.85 | 0.00 | - | 15 | 161 | 21.13% |
| ATVI250117P00077500 | 2023-06-09 3:24PM EDT | 2025-01-17 | 6.40 | 5.45 | 6.85 | -0.40 | -5.88% | 1 | 518 | 20.62% |
© 2023 Yahoo. All rights reserved.