ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616C00095000 | 2023-06-02 2:47PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 197 | 32,067 | 39.45% |
| ATVI230623C00095000 | 2023-06-02 10:12AM EDT | 2023-06-23 | 0.08 | 0.00 | 0.18 | 0.00 | - | 5 | 32 | 42.87% |
| ATVI230630C00095000 | 2023-05-31 9:45AM EDT | 2023-06-30 | 0.11 | 0.01 | 0.62 | 0.00 | - | 15 | 32 | 49.51% |
| ATVI230721C00095000 | 2023-06-02 3:44PM EDT | 2023-07-21 | 0.17 | 0.25 | 0.30 | -0.09 | -34.62% | 2,498 | 9,698 | 30.86% |
| ATVI230818C00095000 | 2023-06-02 2:12PM EDT | 2023-08-18 | 0.63 | 0.72 | 0.76 | -0.13 | -17.11% | 172 | 18,550 | 31.30% |
| ATVI231117C00095000 | 2023-06-02 1:55PM EDT | 2023-11-17 | 1.19 | 1.24 | 2.10 | -0.70 | -37.04% | 9 | 4,515 | 30.19% |
| ATVI240119C00095000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 2.20 | 2.01 | 2.25 | -0.20 | -8.33% | 1,385 | 110,786 | 26.48% |
| ATVI241220C00095000 | 2023-06-02 3:50PM EDT | 2024-12-20 | 5.09 | 4.65 | 5.80 | -0.76 | -12.99% | 32 | 3,719 | 26.88% |
| ATVI250117C00095000 | 2023-06-01 3:59PM EDT | 2025-01-17 | 5.85 | 4.70 | 6.00 | 0.00 | - | 56 | 8,002 | 26.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00095000 | 2023-06-02 3:41PM EDT | 2023-06-16 | 14.43 | 14.35 | 14.65 | -3.62 | -20.06% | 1 | 59 | 51.27% |
| ATVI230721P00095000 | 2023-06-02 11:36AM EDT | 2023-07-21 | 14.50 | 14.35 | 14.85 | -0.20 | -1.36% | 3 | 97 | 32.03% |
| ATVI230818P00095000 | 2023-05-15 11:04AM EDT | 2023-08-18 | 16.90 | 14.05 | 15.50 | 0.00 | - | 54 | 35 | 34.13% |
| ATVI231117P00095000 | 2023-05-11 11:03AM EDT | 2023-11-17 | 18.21 | 14.35 | 15.75 | 0.00 | - | 8 | 26 | 24.83% |
| ATVI240119P00095000 | 2023-06-01 10:04AM EDT | 2024-01-19 | 15.50 | 14.50 | 16.30 | 0.00 | - | 1 | 708 | 24.21% |
| ATVI241220P00095000 | 2023-05-15 3:38PM EDT | 2024-12-20 | 17.92 | 14.95 | 17.25 | 0.00 | - | 9 | 36 | 18.45% |
| ATVI250117P00095000 | 2023-05-31 10:43AM EDT | 2025-01-17 | 16.50 | 15.30 | 17.70 | 0.00 | - | 1 | 127 | 19.31% |
© 2023 Yahoo. All rights reserved.