Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230203C00070000 | 2023-01-27 2:28PM EST | 70.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI230203C00072000 | 2023-01-24 2:20PM EST | 72.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI230203C00073000 | 2023-01-27 3:40PM EST | 73.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ATVI230203C00074000 | 2023-01-27 3:55PM EST | 74.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI230203C00075000 | 2023-01-27 3:57PM EST | 75.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| ATVI230203C00076000 | 2023-01-27 3:59PM EST | 76.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| ATVI230203C00077000 | 2023-01-27 3:55PM EST | 77.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 1.56% |
| ATVI230203C00077500 | 2023-01-27 2:10PM EST | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ATVI230203C00078000 | 2023-01-27 3:59PM EST | 78.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 3.13% |
| ATVI230203C00079000 | 2023-01-27 3:41PM EST | 79.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ATVI230203C00080000 | 2023-01-27 3:57PM EST | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| ATVI230203C00081000 | 2023-01-27 3:03PM EST | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ATVI230203C00082000 | 2023-01-27 12:53PM EST | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| ATVI230203C00083000 | 2023-01-27 12:03PM EST | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ATVI230203C00084000 | 2023-01-27 2:06PM EST | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ATVI230203C00085000 | 2023-01-26 10:09AM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ATVI230203C00087000 | 2022-12-22 9:51AM EST | 87.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 5 | 84.28% |
| ATVI230203C00090000 | 2023-01-20 3:47PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI230203C00095000 | 2023-01-04 9:54AM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATVI230203C00100000 | 2023-01-05 3:18PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230203P00040000 | 2023-01-19 2:17PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATVI230203P00055000 | 2023-01-23 9:53AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230203P00060000 | 2023-01-20 10:14AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230203P00064000 | 2023-01-27 3:13PM EST | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATVI230203P00065000 | 2023-01-27 3:47PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 25.00% |
| ATVI230203P00066000 | 2023-01-20 12:33PM EST | 66.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI230203P00067000 | 2023-01-27 3:17PM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ATVI230203P00068000 | 2023-01-27 1:29PM EST | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ATVI230203P00069000 | 2023-01-26 9:39AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI230203P00070000 | 2023-01-27 3:56PM EST | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| ATVI230203P00071000 | 2023-01-27 2:27PM EST | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| ATVI230203P00072000 | 2023-01-27 3:56PM EST | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| ATVI230203P00072500 | 2023-01-27 1:45PM EST | 72.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ATVI230203P00073000 | 2023-01-27 3:59PM EST | 73.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
| ATVI230203P00074000 | 2023-01-27 3:59PM EST | 74.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| ATVI230203P00075000 | 2023-01-27 3:59PM EST | 75.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 6.25% |
| ATVI230203P00076000 | 2023-01-27 3:59PM EST | 76.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 1.56% |
| ATVI230203P00077000 | 2023-01-27 3:44PM EST | 77.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ATVI230203P00077500 | 2023-01-27 2:18PM EST | 77.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230203P00078000 | 2023-01-20 3:39PM EST | 78.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI230203P00079000 | 2023-01-17 3:35PM EST | 79.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230203P00080000 | 2023-01-06 12:10PM EST | 80.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
