Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231020C00092500 | 2023-10-03 3:59PM EDT | 2023-10-20 | 2.22 | 2.22 | 2.24 | -0.05 | -2.20% | 312 | 24,168 | 17.43% |
| ATVI231117C00092500 | 2023-10-03 12:03PM EDT | 2023-11-17 | 2.45 | 2.37 | 2.45 | 0.00 | - | 13 | 2,091 | 12.60% |
| ATVI240119C00092500 | 2023-10-03 2:21PM EDT | 2024-01-19 | 2.50 | 2.48 | 2.50 | +0.02 | +0.81% | 625 | 9,848 | 8.44% |
| ATVI240216C00092500 | 2023-10-02 2:43PM EDT | 2024-02-16 | 2.49 | 2.36 | 3.05 | 0.00 | - | 1 | 326 | 10.04% |
| ATVI240315C00092500 | 2023-09-29 9:30AM EDT | 2024-03-15 | 2.70 | 2.12 | 2.70 | 0.00 | - | 10 | 105 | 7.69% |
| ATVI240517C00092500 | 2023-09-15 3:04PM EDT | 2024-05-17 | 2.60 | 2.40 | 2.90 | 0.00 | - | - | 8 | 7.25% |
| ATVI241220C00092500 | 2023-10-03 11:39AM EDT | 2024-12-20 | 2.75 | 2.55 | 2.85 | +0.30 | +12.24% | 13 | 317 | 5.05% |
| ATVI250117C00092500 | 2023-09-29 11:58AM EDT | 2025-01-17 | 2.70 | 2.20 | 3.00 | 0.00 | - | 10 | 5,247 | 5.27% |
| ATVI260116C00092500 | 2023-09-11 10:10AM EDT | 2026-01-16 | 3.75 | 2.20 | 3.00 | 0.00 | - | - | 1 | 3.95% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231020P00092500 | 2023-10-03 3:55PM EDT | 2023-10-20 | 0.65 | 0.65 | 0.70 | -0.14 | -17.72% | 1,168 | 23,297 | 15.45% |
| ATVI231117P00092500 | 2023-10-03 12:28PM EDT | 2023-11-17 | 0.81 | 0.69 | 0.90 | -0.12 | -12.90% | 34 | 2,942 | 11.32% |
| ATVI240119P00092500 | 2023-09-29 3:54PM EDT | 2024-01-19 | 1.03 | 0.75 | 1.00 | 0.00 | - | 13 | 1,565 | 7.88% |
| ATVI240216P00092500 | 2023-09-28 12:45PM EDT | 2024-02-16 | 1.23 | 0.66 | 1.00 | 0.00 | - | 2 | 293 | 7.03% |
| ATVI240315P00092500 | 2023-10-03 10:19AM EDT | 2024-03-15 | 1.00 | 0.57 | 1.00 | +0.10 | +11.11% | 2 | 316 | 6.41% |
| ATVI240517P00092500 | 2023-09-25 9:31AM EDT | 2024-05-17 | 2.54 | 0.72 | 1.00 | 0.00 | - | 2 | 13 | 5.45% |
| ATVI241220P00092500 | 2023-09-25 9:30AM EDT | 2024-12-20 | 1.00 | 0.27 | 1.00 | 0.00 | - | 1 | 19 | 3.91% |
| ATVI250117P00092500 | 2023-10-02 12:49PM EDT | 2025-01-17 | 0.91 | 0.64 | 1.00 | 0.00 | - | 10 | 85 | 3.79% |
| ATVI260116P00092500 | 2023-10-02 12:49PM EDT | 2026-01-16 | 0.96 | 0.68 | 2.28 | 0.00 | - | 13 | 139 | 5.21% |
© 2023 Yahoo. All rights reserved.
