ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609C00080000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 0.00% |
| ATVI230616C00080000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| ATVI230623C00080000 | 2023-06-02 3:51PM EDT | 2023-06-23 | 1.89 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ATVI230630C00080000 | 2023-06-02 1:14PM EDT | 2023-06-30 | 2.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ATVI230707C00080000 | 2023-06-02 2:52PM EDT | 2023-07-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ATVI230714C00080000 | 2023-06-02 1:44PM EDT | 2023-07-14 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI230721C00080000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ATVI230818C00080000 | 2023-06-02 3:46PM EDT | 2023-08-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ATVI231117C00080000 | 2023-06-02 1:45PM EDT | 2023-11-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI240119C00080000 | 2023-06-02 3:56PM EDT | 2024-01-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| ATVI241220C00080000 | 2023-06-01 12:26PM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI250117C00080000 | 2023-06-01 10:47AM EDT | 2025-01-17 | 13.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609P00080000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.50 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| ATVI230616P00080000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| ATVI230623P00080000 | 2023-06-02 3:31PM EDT | 2023-06-23 | 1.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ATVI230630P00080000 | 2023-05-30 2:08PM EDT | 2023-06-30 | 2.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ATVI230714P00080000 | 2023-06-02 3:29PM EDT | 2023-07-14 | 2.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ATVI230721P00080000 | 2023-06-02 3:25PM EDT | 2023-07-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ATVI230818P00080000 | 2023-06-02 12:37PM EDT | 2023-08-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ATVI231117P00080000 | 2023-06-02 10:02AM EDT | 2023-11-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ATVI240119P00080000 | 2023-06-02 3:50PM EDT | 2024-01-19 | 5.61 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.20% |
| ATVI241220P00080000 | 2023-05-18 11:17AM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| ATVI250117P00080000 | 2023-06-01 12:51PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.