Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231020C00082500 | 2023-09-26 10:18AM EDT | 2023-10-20 | 12.00 | 11.15 | 12.00 | 0.00 | - | 6 | 72 | 50.54% |
| ATVI231117C00082500 | 2023-09-22 1:50PM EDT | 2023-11-17 | 11.80 | 11.85 | 12.25 | 0.00 | - | 11 | 350 | 35.25% |
| ATVI240119C00082500 | 2023-09-28 3:53PM EDT | 2024-01-19 | 11.80 | 12.00 | 12.25 | 0.00 | - | 4 | 1,195 | 22.88% |
| ATVI240216C00082500 | 2023-08-22 10:19AM EDT | 2024-02-16 | 11.10 | 9.25 | 14.00 | 0.00 | - | 1 | 1 | 31.86% |
| ATVI240315C00082500 | 2023-09-13 11:47AM EDT | 2024-03-15 | 11.70 | 10.90 | 13.45 | 0.00 | - | 1 | 18 | 26.04% |
| ATVI241220C00082500 | 2023-09-21 12:03PM EDT | 2024-12-20 | 11.80 | 12.10 | 13.25 | 0.00 | - | 1 | 106 | 15.16% |
| ATVI250117C00082500 | 2023-09-27 10:58AM EDT | 2025-01-17 | 12.20 | 12.15 | 13.15 | 0.00 | - | 4 | 214 | 14.36% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231020P00082500 | 2023-10-03 2:41PM EDT | 2023-10-20 | 0.26 | 0.29 | 0.35 | -0.06 | -18.75% | 102 | 4,201 | 43.31% |
| ATVI231117P00082500 | 2023-09-28 2:23PM EDT | 2023-11-17 | 0.40 | 0.10 | 0.63 | 0.00 | - | 2 | 406 | 31.93% |
| ATVI240119P00082500 | 2023-10-03 1:04PM EDT | 2024-01-19 | 0.37 | 0.29 | 0.59 | -0.23 | -38.33% | 8 | 2,946 | 20.34% |
| ATVI240216P00082500 | 2023-09-15 1:40PM EDT | 2024-02-16 | 1.27 | 0.30 | 0.70 | 0.00 | - | 1 | 22 | 19.12% |
| ATVI240315P00082500 | 2023-07-14 3:13PM EDT | 2024-03-15 | 2.00 | 0.84 | 2.19 | 0.00 | - | 6 | 6 | 26.78% |
| ATVI240517P00082500 | 2023-09-29 10:14AM EDT | 2024-05-17 | 0.59 | 0.03 | 1.32 | 0.00 | - | 37 | 37 | 18.47% |
| ATVI241220P00082500 | 2023-09-11 12:24PM EDT | 2024-12-20 | 1.26 | 0.27 | 0.75 | 0.00 | - | 5 | 21 | 10.85% |
| ATVI250117P00082500 | 2023-09-11 12:08PM EDT | 2025-01-17 | 1.50 | 0.16 | 1.63 | 0.00 | - | 1 | 204 | 13.94% |
| ATVI260116P00082500 | 2023-09-28 2:30PM EDT | 2026-01-16 | 0.90 | 0.00 | 4.30 | 0.00 | - | 96 | 93 | 16.70% |
© 2023 Yahoo. All rights reserved.
