Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220701C00070000 | 2022-06-24 10:58AM EDT | 70.00 | 6.93 | 7.45 | 8.70 | +1.95 | +39.16% | 4 | 4 | 50.20% |
| ATVI220701C00072000 | 2022-06-16 3:00PM EDT | 72.00 | 2.90 | 5.65 | 6.85 | 0.00 | - | - | 100 | 72.17% |
| ATVI220701C00073000 | 2022-06-16 3:00PM EDT | 73.00 | 2.16 | 4.45 | 5.95 | 0.00 | - | - | 0 | 67.63% |
| ATVI220701C00074000 | 2022-06-21 11:55AM EDT | 74.00 | 2.55 | 3.60 | 4.55 | 0.00 | - | 5 | 102 | 47.41% |
| ATVI220701C00075000 | 2022-06-24 3:52PM EDT | 75.00 | 2.84 | 2.67 | 3.75 | +0.89 | +45.64% | 141 | 336 | 45.80% |
| ATVI220701C00076000 | 2022-06-24 12:58PM EDT | 76.00 | 1.84 | 1.64 | 2.88 | +0.64 | +53.33% | 21 | 23 | 40.92% |
| ATVI220701C00077000 | 2022-06-24 3:41PM EDT | 77.00 | 0.93 | 0.67 | 1.81 | +0.34 | +57.63% | 8 | 133 | 30.03% |
| ATVI220701C00077500 | 2022-06-24 3:49PM EDT | 77.50 | 0.67 | 0.47 | 0.90 | +0.23 | +52.27% | 178 | 69 | 15.28% |
| ATVI220701C00078000 | 2022-06-24 3:56PM EDT | 78.00 | 0.50 | 0.28 | 0.70 | +0.22 | +78.57% | 295 | 407 | 16.94% |
| ATVI220701C00079000 | 2022-06-24 3:59PM EDT | 79.00 | 0.20 | 0.15 | 0.23 | +0.07 | +53.85% | 1,557 | 497 | 14.36% |
| ATVI220701C00080000 | 2022-06-24 3:58PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 445 | 484 | 15.87% |
| ATVI220701C00081000 | 2022-06-24 10:33AM EDT | 81.00 | 0.05 | 0.01 | 0.17 | -0.03 | -37.50% | 3 | 22 | 24.41% |
| ATVI220701C00082000 | 2022-06-24 12:44PM EDT | 82.00 | 0.28 | 0.00 | 0.28 | +0.19 | +211.11% | 1 | 9 | 34.42% |
| ATVI220701C00083000 | 2022-06-23 11:05AM EDT | 83.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 1 | 81 | 50.98% |
| ATVI220701C00084000 | 2022-06-21 11:06AM EDT | 84.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 11 | 58.89% |
| ATVI220701C00085000 | 2022-06-24 3:52PM EDT | 85.00 | 0.06 | 0.00 | 0.11 | -0.28 | -82.35% | 6 | 65 | 39.65% |
| ATVI220701C00086000 | 2022-05-16 12:06AM EDT | 86.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 301 | 41.21% |
| ATVI220701C00087000 | 2022-05-16 10:24AM EDT | 87.00 | 0.37 | 0.00 | 2.14 | 0.00 | - | - | 1 | 90.23% |
| ATVI220701C00088000 | 2022-05-16 10:16AM EDT | 88.00 | 0.31 | 0.00 | 2.14 | 0.00 | - | - | 1 | 95.70% |
| ATVI220701C00089000 | 2022-06-24 12:58PM EDT | 89.00 | 0.55 | 0.00 | 1.77 | +0.21 | +61.76% | 1 | 1 | 94.58% |
| ATVI220701C00090000 | 2022-05-31 1:49PM EDT | 90.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | - | 5 | 70.90% |
| ATVI220701C00095000 | 2022-05-16 10:16AM EDT | 95.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 301 | 130.18% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220701P00050000 | 2022-06-17 12:10PM EDT | 50.00 | 0.57 | 0.00 | 0.09 | 0.00 | - | 7 | 0 | 139.84% |
| ATVI220701P00060000 | 2022-06-17 3:13PM EDT | 60.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 71 | 71 | 80.47% |
| ATVI220701P00065000 | 2022-06-24 1:44PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 130 | 83 | 54.69% |
| ATVI220701P00070000 | 2022-06-24 3:54PM EDT | 70.00 | 0.02 | 0.00 | 0.06 | -0.11 | -84.62% | 21 | 212 | 42.77% |
| ATVI220701P00071000 | 2022-06-24 10:00AM EDT | 71.00 | 0.12 | 0.00 | 0.14 | -0.04 | -25.00% | 1 | 12 | 45.22% |
| ATVI220701P00073000 | 2022-06-24 3:24PM EDT | 73.00 | 0.10 | 0.01 | 0.11 | -0.13 | -56.52% | 148 | 218 | 32.42% |
| ATVI220701P00074000 | 2022-06-24 3:42PM EDT | 74.00 | 0.10 | 0.00 | 0.10 | -0.26 | -72.22% | 133 | 213 | 26.56% |
| ATVI220701P00075000 | 2022-06-24 3:23PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | -0.50 | -79.37% | 57 | 210 | 25.98% |
| ATVI220701P00076000 | 2022-06-24 3:21PM EDT | 76.00 | 0.19 | 0.05 | 0.22 | -0.70 | -78.65% | 112 | 108 | 20.36% |
| ATVI220701P00077000 | 2022-06-24 3:59PM EDT | 77.00 | 0.23 | 0.10 | 0.26 | -0.92 | -80.00% | 27 | 135 | 14.50% |
| ATVI220701P00077500 | 2022-06-24 3:19PM EDT | 77.50 | 0.56 | 0.34 | 0.55 | -1.29 | -69.73% | 40 | 49 | 17.48% |
| ATVI220701P00078000 | 2022-06-24 3:30PM EDT | 78.00 | 0.93 | 0.40 | 1.33 | -3.47 | -78.86% | 5 | 13 | 30.18% |
| ATVI220701P00079000 | 2022-06-24 12:48PM EDT | 79.00 | 1.98 | 0.82 | 2.08 | -2.90 | -59.43% | 5 | 5 | 34.38% |
| ATVI220701P00080000 | 2022-06-24 2:03PM EDT | 80.00 | 2.88 | 1.49 | 2.97 | -0.77 | -21.10% | 1 | 24 | 40.14% |
| ATVI220701P00082000 | 2022-05-18 11:11AM EDT | 82.00 | 4.36 | 6.15 | 8.40 | 0.00 | - | - | 5 | 112.94% |
| ATVI220701P00083000 | 2022-05-18 11:11AM EDT | 83.00 | 5.19 | 7.15 | 9.50 | 0.00 | - | - | 5 | 122.17% |
| ATVI220701P00085000 | 2022-06-17 12:10PM EDT | 85.00 | 11.57 | 6.10 | 7.95 | 0.00 | - | 7 | 0 | 72.95% |
| ATVI220701P00090000 | 2022-06-09 3:57PM EDT | 90.00 | 13.31 | 10.85 | 14.20 | 0.00 | - | 1 | 1 | 82.03% |
| ATVI220701P00095000 | 2022-06-21 11:05AM EDT | 95.00 | 19.36 | 15.85 | 19.25 | 0.00 | - | 1 | 1 | 104.59% |
© 2022 Yahoo. All rights reserved.
