ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230609C000900002023-06-06 12:03PM EDT2023-06-090.050.000.050.00-12373.44%
ATVI230616C000900002023-06-08 11:47AM EDT2023-06-160.070.050.10-0.03-30.00%52840,50143.56%
ATVI230623C000900002023-06-08 11:50AM EDT2023-06-230.070.040.21-0.12-63.16%1,2459138.18%
ATVI230630C000900002023-06-08 1:13PM EDT2023-06-300.210.100.23+0.02+10.53%191,06232.52%
ATVI230707C000900002023-06-08 9:48AM EDT2023-07-070.200.060.38-0.49-71.01%1632.32%
ATVI230714C000900002023-06-07 9:30AM EDT2023-07-140.300.100.370.00-1328.91%
ATVI230721C000900002023-06-08 2:19PM EDT2023-07-210.520.480.59-0.13-20.00%37919,17430.35%
ATVI230818C000900002023-06-08 1:59PM EDT2023-08-181.451.451.57-0.13-8.23%5413,10933.81%
ATVI231117C000900002023-06-08 1:54PM EDT2023-11-172.992.563.00-0.31-9.39%73,28330.43%
ATVI240119C000900002023-06-08 2:01PM EDT2024-01-193.503.403.80-0.07-1.96%7745,87329.35%
ATVI241220C000900002023-06-06 9:42AM EDT2024-12-207.656.707.800.00-151,93529.07%
ATVI250117C000900002023-06-08 11:07AM EDT2025-01-177.396.907.40-0.69-8.54%1049127.37%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230616P000900002023-06-01 1:16PM EDT2023-06-169.529.7010.450.00-118461.52%
ATVI230623P000900002023-06-01 10:02AM EDT2023-06-239.909.9010.650.00-11051.61%
ATVI230721P000900002023-06-07 2:59PM EDT2023-07-219.9010.0010.400.00-507326.91%
ATVI230818P000900002023-06-08 11:55AM EDT2023-08-1810.5810.4510.90-0.65-5.79%215727.20%
ATVI231117P000900002023-06-01 2:43PM EDT2023-11-1711.1011.0012.000.00-505524.95%
ATVI240119P000900002023-06-07 1:56PM EDT2024-01-1911.1011.0012.150.00-11,39921.91%
ATVI241220P000900002023-04-26 3:40PM EDT2024-12-2015.6013.6514.750.00-124021.17%
ATVI250117P000900002023-06-08 12:02PM EDT2025-01-1712.6512.4014.70-0.05-0.39%111820.53%