UK markets closed
NIKKEI 225
27,466.61 +520.94 (+1.93%) HANG SENG
19,591.43 +332.67 (+1.73%) CRUDE OIL
70.76 +1.09 (+1.56%) GOLD FUTURES
1,958.00 +16.90 (+0.87%) DOW
32,588.47 +27.87 (+0.09%) Bitcoin GBP
23,205.90 +302.24 (+1.32%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230324C00065000 | 2023-03-17 3:29PM EDT | 65.00 | 14.58 | 13.65 | 16.90 | 0.00 | - | 1 | 1 | 168.55% |
| ATVI230324C00068000 | 2023-02-07 10:32AM EDT | 68.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230324C00070000 | 2023-03-17 11:32AM EDT | 70.00 | 9.77 | 9.00 | 11.80 | 0.00 | - | 1 | 8 | 129.49% |
| ATVI230324C00072000 | 2023-02-13 10:30AM EDT | 72.00 | 4.90 | 6.55 | 7.25 | 0.00 | - | - | 1 | 0.00% |
| ATVI230324C00073000 | 2023-02-10 3:22PM EDT | 73.00 | 4.29 | 4.95 | 6.60 | 0.00 | - | - | 4 | 0.00% |
| ATVI230324C00074000 | 2023-02-09 11:49AM EDT | 74.00 | 3.22 | 3.75 | 6.05 | 0.00 | - | - | 1 | 66.41% |
| ATVI230324C00075000 | 2023-03-16 10:41AM EDT | 75.00 | 4.35 | 4.40 | 6.85 | 0.00 | - | 2 | 0 | 89.84% |
| ATVI230324C00076000 | 2023-03-16 11:08AM EDT | 76.00 | 3.65 | 3.35 | 5.75 | 0.00 | - | 5 | 11 | 75.00% |
| ATVI230324C00077000 | 2023-03-21 9:36AM EDT | 77.00 | 2.84 | 1.38 | 3.25 | 0.00 | - | 1 | 17 | 49.90% |
| ATVI230324C00077500 | 2023-03-22 11:48AM EDT | 77.50 | 2.50 | 1.11 | 2.88 | +0.20 | +8.70% | 11 | 160 | 50.29% |
| ATVI230324C00078000 | 2023-03-22 1:50PM EDT | 78.00 | 2.02 | 0.58 | 4.00 | -0.04 | -1.94% | 39 | 174 | 105.27% |
| ATVI230324C00079000 | 2023-03-22 11:54AM EDT | 79.00 | 1.21 | 0.63 | 2.49 | +0.11 | +10.00% | 37 | 0 | 71.53% |
| ATVI230324C00080000 | 2023-03-22 2:05PM EDT | 80.00 | 0.58 | 0.54 | 0.70 | -0.03 | -4.92% | 457 | 0 | 27.25% |
| ATVI230324C00081000 | 2023-03-22 1:37PM EDT | 81.00 | 0.21 | 0.20 | 0.25 | -0.05 | -19.23% | 146 | 0 | 23.54% |
| ATVI230324C00082000 | 2023-03-21 3:59PM EDT | 82.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 37 | 368 | 25.98% |
| ATVI230324C00083000 | 2023-03-22 10:59AM EDT | 83.00 | 0.08 | 0.01 | 0.07 | -0.03 | -27.27% | 7 | 264 | 29.49% |
| ATVI230324C00084000 | 2023-03-20 12:01PM EDT | 84.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 26 | 43.56% |
| ATVI230324C00085000 | 2023-03-22 11:56AM EDT | 85.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 122 | 171 | 39.84% |
| ATVI230324C00086000 | 2023-03-22 12:39PM EDT | 86.00 | 0.01 | 0.00 | 0.97 | -0.03 | -75.00% | 4 | 0 | 80.66% |
| ATVI230324C00089000 | 2023-02-15 11:13AM EDT | 89.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 8 | 9 | 92.68% |
| ATVI230324C00090000 | 2023-03-22 1:22PM EDT | 90.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 6 | 39 | 57.03% |
| ATVI230324C00095000 | 2023-03-21 11:53AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 78.13% |
| ATVI230324C00100000 | 2023-02-06 10:41AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 114.84% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230324P00055000 | 2023-02-06 10:46AM EDT | 55.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 259.38% |
| ATVI230324P00060000 | 2023-02-16 2:39PM EDT | 60.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 208.59% |
| ATVI230324P00064000 | 2023-02-13 10:57AM EDT | 64.00 | 0.15 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 197.27% |
| ATVI230324P00065000 | 2023-02-13 10:59AM EDT | 65.00 | 0.23 | 0.00 | 1.33 | 0.00 | - | 5 | 10 | 186.82% |
| ATVI230324P00066000 | 2023-03-10 4:31PM EDT | 66.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2,085 | 2,100 | 82.81% |
| ATVI230324P00067000 | 2023-03-08 3:48PM EDT | 67.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | 2 | 123 | 150.49% |
| ATVI230324P00068000 | 2023-02-08 4:27PM EDT | 68.00 | 0.89 | 0.00 | 1.19 | 0.00 | - | - | 53 | 150.59% |
| ATVI230324P00069000 | 2023-03-17 10:39AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 26 | 65.63% |
| ATVI230324P00070000 | 2023-03-20 11:45AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 16 | 59.38% |
| ATVI230324P00071000 | 2023-03-20 11:00AM EDT | 71.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 17 | 0 | 53.91% |
| ATVI230324P00072000 | 2023-03-20 10:55AM EDT | 72.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 15 | 17 | 52.73% |
| ATVI230324P00073000 | 2023-03-21 11:49AM EDT | 73.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 51 | 51.95% |
| ATVI230324P00074000 | 2023-03-21 3:04PM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 174 | 76.76% |
| ATVI230324P00075000 | 2023-03-22 12:36PM EDT | 75.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 3 | 718 | 34.38% |
| ATVI230324P00076000 | 2023-03-22 1:09PM EDT | 76.00 | 0.06 | 0.02 | 0.07 | -0.24 | -80.00% | 1 | 4,357 | 35.55% |
| ATVI230324P00077000 | 2023-03-22 1:36PM EDT | 77.00 | 0.08 | 0.00 | 0.14 | +0.04 | +100.00% | 1 | 584 | 33.59% |
| ATVI230324P00077500 | 2023-03-22 11:53AM EDT | 77.50 | 0.10 | 0.02 | 0.16 | +0.02 | +25.00% | 4 | 0 | 30.57% |
| ATVI230324P00078000 | 2023-03-22 1:58PM EDT | 78.00 | 0.17 | 0.05 | 0.19 | +0.03 | +21.43% | 15 | 624 | 27.54% |
| ATVI230324P00079000 | 2023-03-22 9:59AM EDT | 79.00 | 0.34 | 0.02 | 0.44 | 0.00 | - | 28 | 118 | 27.25% |
| ATVI230324P00080000 | 2023-03-22 1:57PM EDT | 80.00 | 0.76 | 0.30 | 1.10 | -0.09 | -10.59% | 100 | 133 | 34.86% |
| ATVI230324P00090000 | 2023-02-07 2:16PM EDT | 90.00 | 14.41 | 9.75 | 13.65 | 0.00 | - | - | 0 | 165.23% |
© 2023 Yahoo. All rights reserved.
