ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609C00090000 | 2023-06-06 12:03PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 73.44% |
| ATVI230616C00090000 | 2023-06-08 11:47AM EDT | 2023-06-16 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 528 | 40,501 | 43.56% |
| ATVI230623C00090000 | 2023-06-08 11:50AM EDT | 2023-06-23 | 0.07 | 0.04 | 0.21 | -0.12 | -63.16% | 1,245 | 91 | 38.18% |
| ATVI230630C00090000 | 2023-06-08 1:13PM EDT | 2023-06-30 | 0.21 | 0.10 | 0.23 | +0.02 | +10.53% | 19 | 1,062 | 32.52% |
| ATVI230707C00090000 | 2023-06-08 9:48AM EDT | 2023-07-07 | 0.20 | 0.06 | 0.38 | -0.49 | -71.01% | 1 | 6 | 32.32% |
| ATVI230714C00090000 | 2023-06-07 9:30AM EDT | 2023-07-14 | 0.30 | 0.10 | 0.37 | 0.00 | - | 1 | 3 | 28.91% |
| ATVI230721C00090000 | 2023-06-08 2:19PM EDT | 2023-07-21 | 0.52 | 0.48 | 0.59 | -0.13 | -20.00% | 379 | 19,174 | 30.35% |
| ATVI230818C00090000 | 2023-06-08 1:59PM EDT | 2023-08-18 | 1.45 | 1.45 | 1.57 | -0.13 | -8.23% | 54 | 13,109 | 33.81% |
| ATVI231117C00090000 | 2023-06-08 1:54PM EDT | 2023-11-17 | 2.99 | 2.56 | 3.00 | -0.31 | -9.39% | 7 | 3,283 | 30.43% |
| ATVI240119C00090000 | 2023-06-08 2:01PM EDT | 2024-01-19 | 3.50 | 3.40 | 3.80 | -0.07 | -1.96% | 77 | 45,873 | 29.35% |
| ATVI241220C00090000 | 2023-06-06 9:42AM EDT | 2024-12-20 | 7.65 | 6.70 | 7.80 | 0.00 | - | 15 | 1,935 | 29.07% |
| ATVI250117C00090000 | 2023-06-08 11:07AM EDT | 2025-01-17 | 7.39 | 6.90 | 7.40 | -0.69 | -8.54% | 10 | 491 | 27.37% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00090000 | 2023-06-01 1:16PM EDT | 2023-06-16 | 9.52 | 9.70 | 10.45 | 0.00 | - | 1 | 184 | 61.52% |
| ATVI230623P00090000 | 2023-06-01 10:02AM EDT | 2023-06-23 | 9.90 | 9.90 | 10.65 | 0.00 | - | 1 | 10 | 51.61% |
| ATVI230721P00090000 | 2023-06-07 2:59PM EDT | 2023-07-21 | 9.90 | 10.00 | 10.40 | 0.00 | - | 50 | 73 | 26.91% |
| ATVI230818P00090000 | 2023-06-08 11:55AM EDT | 2023-08-18 | 10.58 | 10.45 | 10.90 | -0.65 | -5.79% | 2 | 157 | 27.20% |
| ATVI231117P00090000 | 2023-06-01 2:43PM EDT | 2023-11-17 | 11.10 | 11.00 | 12.00 | 0.00 | - | 50 | 55 | 24.95% |
| ATVI240119P00090000 | 2023-06-07 1:56PM EDT | 2024-01-19 | 11.10 | 11.00 | 12.15 | 0.00 | - | 1 | 1,399 | 21.91% |
| ATVI241220P00090000 | 2023-04-26 3:40PM EDT | 2024-12-20 | 15.60 | 13.65 | 14.75 | 0.00 | - | 12 | 40 | 21.17% |
| ATVI250117P00090000 | 2023-06-08 12:02PM EDT | 2025-01-17 | 12.65 | 12.40 | 14.70 | -0.05 | -0.39% | 1 | 118 | 20.53% |
© 2023 Yahoo. All rights reserved.