Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220812C00090000 | 2022-08-05 3:58PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 39 | 326 | 43.36% |
| ATVI220819C00090000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 174 | 1,424 | 30.66% |
| ATVI220826C00090000 | 2022-08-05 10:40AM EDT | 2022-08-26 | 0.04 | 0.00 | 1.10 | +0.01 | +33.33% | 25 | 5 | 53.76% |
| ATVI220902C00090000 | 2022-08-05 2:06PM EDT | 2022-09-02 | 0.10 | 0.00 | 0.99 | +0.02 | +25.00% | 1 | 33 | 44.48% |
| ATVI220916C00090000 | 2022-08-05 3:57PM EDT | 2022-09-16 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 677 | 2,665 | 19.87% |
| ATVI220923C00090000 | 2022-08-05 11:55AM EDT | 2022-09-23 | 0.20 | 0.00 | 2.22 | +0.20 | - | 5 | 5 | 46.90% |
| ATVI221021C00090000 | 2022-08-05 11:30AM EDT | 2022-10-21 | 0.40 | 0.00 | 0.97 | -0.40 | -50.00% | 2 | 3 | 26.32% |
| ATVI221118C00090000 | 2022-08-05 12:17PM EDT | 2022-11-18 | 0.62 | 0.11 | 0.80 | -0.18 | -22.50% | 61 | 1,233 | 21.00% |
| ATVI221216C00090000 | 2022-08-05 2:32PM EDT | 2022-12-16 | 0.89 | 0.60 | 0.99 | +0.09 | +11.25% | 10 | 1,998 | 20.12% |
| ATVI230120C00090000 | 2022-08-05 12:35PM EDT | 2023-01-20 | 1.20 | 1.20 | 1.50 | -0.05 | -4.00% | 114 | 13,540 | 21.07% |
| ATVI230217C00090000 | 2022-08-04 2:18PM EDT | 2023-02-17 | 2.17 | 0.25 | 3.10 | 0.00 | - | 4 | 59 | 27.53% |
| ATVI230317C00090000 | 2022-08-05 12:52PM EDT | 2023-03-17 | 2.50 | 1.75 | 2.50 | +0.35 | +16.28% | 34 | 3,535 | 23.05% |
| ATVI230616C00090000 | 2022-08-05 3:34PM EDT | 2023-06-16 | 3.10 | 3.00 | 3.75 | -0.10 | -3.13% | 2 | 6,233 | 24.08% |
| ATVI240119C00090000 | 2022-08-05 12:09PM EDT | 2024-01-19 | 3.53 | 3.70 | 5.00 | -0.37 | -9.49% | 4 | 3,436 | 21.93% |
| ATVI241220C00090000 | 2022-08-01 12:24PM EDT | 2024-12-20 | 4.17 | 3.55 | 6.60 | 0.00 | - | 1 | 194 | 20.48% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220812P00090000 | 2022-07-22 9:43AM EDT | 2022-08-12 | 10.80 | 8.20 | 11.80 | 0.00 | - | 6 | 6 | 74.71% |
| ATVI220819P00090000 | 2022-07-28 12:12PM EDT | 2022-08-19 | 10.35 | 8.95 | 10.20 | 0.00 | - | 250 | 17 | 56.49% |
| ATVI220916P00090000 | 2022-07-25 11:13AM EDT | 2022-09-16 | 11.09 | 8.80 | 10.15 | 0.00 | - | 1 | 15 | 31.06% |
| ATVI221118P00090000 | 2022-08-04 11:28AM EDT | 2022-11-18 | 8.50 | 8.10 | 11.60 | 0.00 | - | 50 | 63 | 30.98% |
| ATVI221216P00090000 | 2022-08-04 10:44AM EDT | 2022-12-16 | 9.45 | 8.35 | 11.35 | 0.00 | - | 10 | 124 | 25.94% |
| ATVI230120P00090000 | 2022-08-04 3:19PM EDT | 2023-01-20 | 9.75 | 9.05 | 11.15 | 0.00 | - | 2 | 3,272 | 21.92% |
| ATVI230317P00090000 | 2022-08-01 12:22PM EDT | 2023-03-17 | 11.00 | 9.00 | 11.95 | 0.00 | - | 1 | 319 | 22.80% |
| ATVI230616P00090000 | 2022-08-01 11:35AM EDT | 2023-06-16 | 12.20 | 9.50 | 12.60 | 0.00 | - | 20 | 85 | 21.69% |
| ATVI240119P00090000 | 2022-08-04 9:43AM EDT | 2024-01-19 | 10.30 | 10.00 | 13.30 | 0.00 | - | 1 | 244 | 18.66% |
| ATVI241220P00090000 | 2022-08-04 12:45PM EDT | 2024-12-20 | 11.00 | 11.00 | 14.20 | 0.00 | - | 1 | 14 | 16.55% |
© 2022 Yahoo. All rights reserved.
