Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220930C00068000 | 2022-09-16 3:06PM EDT | 68.00 | 8.39 | 6.60 | 7.45 | 0.00 | - | - | 5 | 64.26% |
| ATVI220930C00069000 | 2022-09-16 3:06PM EDT | 69.00 | 7.41 | 5.60 | 6.25 | 0.00 | - | - | 10 | 72.27% |
| ATVI220930C00070000 | 2022-09-23 2:20PM EDT | 70.00 | 5.10 | 4.70 | 5.35 | 0.00 | - | 2 | 7 | 68.65% |
| ATVI220930C00071000 | 2022-09-22 1:08PM EDT | 71.00 | 5.66 | 3.55 | 4.35 | 0.00 | - | 2 | 1 | 59.08% |
| ATVI220930C00072000 | 2022-09-23 3:42PM EDT | 72.00 | 3.13 | 2.82 | 3.10 | 0.00 | - | 4 | 6 | 37.31% |
| ATVI220930C00073000 | 2022-09-26 2:22PM EDT | 73.00 | 1.85 | 1.98 | 2.86 | 0.00 | - | 200 | 254 | 57.57% |
| ATVI220930C00074000 | 2022-09-27 3:15PM EDT | 74.00 | 1.20 | 1.02 | 1.75 | +0.15 | +14.29% | 5 | 228 | 41.02% |
| ATVI220930C00075000 | 2022-09-27 2:56PM EDT | 75.00 | 0.50 | 0.50 | 0.65 | -0.08 | -13.79% | 29 | 267 | 22.95% |
| ATVI220930C00076000 | 2022-09-27 2:13PM EDT | 76.00 | 0.22 | 0.15 | 0.51 | +0.02 | +10.00% | 55 | 163 | 30.96% |
| ATVI220930C00077000 | 2022-09-27 3:48PM EDT | 77.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 17 | 454 | 22.46% |
| ATVI220930C00077500 | 2022-09-27 12:46PM EDT | 77.50 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 117 | 1,097 | 21.88% |
| ATVI220930C00078000 | 2022-09-27 3:53PM EDT | 78.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 11 | 1,639 | 26.95% |
| ATVI220930C00079000 | 2022-09-26 10:53AM EDT | 79.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 784 | 29.69% |
| ATVI220930C00080000 | 2022-09-27 2:54PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 55 | 782 | 31.25% |
| ATVI220930C00081000 | 2022-09-26 1:20PM EDT | 81.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 12 | 282 | 54.10% |
| ATVI220930C00082000 | 2022-09-26 11:37AM EDT | 82.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 247 | 60.74% |
| ATVI220930C00082500 | 2022-09-27 9:44AM EDT | 82.50 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 2 | 48.05% |
| ATVI220930C00083000 | 2022-09-26 11:11AM EDT | 83.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 38 | 74.41% |
| ATVI220930C00084000 | 2022-09-06 10:01AM EDT | 84.00 | 0.71 | 0.00 | 0.73 | 0.00 | - | 1 | 0 | 87.70% |
| ATVI220930C00085000 | 2022-09-23 9:30AM EDT | 85.00 | 1.15 | 0.00 | 0.38 | 0.00 | - | 5 | 33 | 80.08% |
| ATVI220930C00086000 | 2022-09-19 10:03AM EDT | 86.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | - | 3 | 99.51% |
| ATVI220930C00087000 | 2022-09-26 2:18PM EDT | 87.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 6 | 104.30% |
| ATVI220930C00090000 | 2022-08-30 9:35AM EDT | 90.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | - | 17 | 64.06% |
| ATVI220930C00093000 | 2022-09-19 3:06PM EDT | 93.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 75.00% |
| ATVI220930C00095000 | 2022-09-02 11:43AM EDT | 95.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 90.63% |
| ATVI220930C00100000 | 2022-08-29 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 107.81% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220930P00045000 | 2022-09-23 3:16PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
| ATVI220930P00060000 | 2022-09-02 9:57AM EDT | 60.00 | 0.35 | 0.00 | 0.38 | 0.00 | - | 2 | 101 | 128.91% |
| ATVI220930P00065000 | 2022-09-23 3:58PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 140 | 60.94% |
| ATVI220930P00067000 | 2022-09-23 3:43PM EDT | 67.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 71.88% |
| ATVI220930P00068000 | 2022-09-27 9:30AM EDT | 68.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 2 | 48.44% |
| ATVI220930P00069000 | 2022-09-27 11:49AM EDT | 69.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 90 | 12 | 43.75% |
| ATVI220930P00070000 | 2022-09-27 10:16AM EDT | 70.00 | 0.11 | 0.03 | 0.07 | +0.01 | +10.00% | 1 | 39 | 40.04% |
| ATVI220930P00071000 | 2022-09-27 3:54PM EDT | 71.00 | 0.08 | 0.06 | 0.11 | -0.08 | -50.00% | 62 | 19 | 36.91% |
| ATVI220930P00072000 | 2022-09-27 2:57PM EDT | 72.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 96 | 75 | 32.03% |
| ATVI220930P00073000 | 2022-09-27 3:02PM EDT | 73.00 | 0.29 | 0.13 | 0.23 | 0.00 | - | 2 | 60 | 27.74% |
| ATVI220930P00074000 | 2022-09-27 3:32PM EDT | 74.00 | 0.38 | 0.09 | 0.41 | -0.14 | -26.92% | 58 | 559 | 24.61% |
| ATVI220930P00075000 | 2022-09-27 1:56PM EDT | 75.00 | 0.89 | 0.50 | 0.90 | -0.20 | -18.35% | 156 | 1,496 | 26.47% |
| ATVI220930P00076000 | 2022-09-26 3:34PM EDT | 76.00 | 1.45 | 1.00 | 1.44 | 0.00 | - | 5 | 179 | 23.29% |
| ATVI220930P00077000 | 2022-09-27 3:48PM EDT | 77.00 | 2.09 | 1.77 | 2.36 | -0.40 | -16.06% | 10 | 366 | 29.00% |
| ATVI220930P00077500 | 2022-09-26 3:42PM EDT | 77.50 | 2.97 | 2.10 | 3.20 | 0.00 | - | 1 | 14 | 48.15% |
| ATVI220930P00078000 | 2022-09-26 1:30PM EDT | 78.00 | 3.49 | 2.26 | 3.60 | 0.00 | - | 1 | 26 | 48.54% |
| ATVI220930P00079000 | 2022-09-26 1:19PM EDT | 79.00 | 4.53 | 3.75 | 4.40 | 0.00 | - | 1 | 22 | 46.88% |
| ATVI220930P00080000 | 2022-09-26 1:19PM EDT | 80.00 | 5.54 | 4.50 | 5.65 | 0.00 | - | 1 | 42 | 67.48% |
| ATVI220930P00081000 | 2022-09-23 2:19PM EDT | 81.00 | 6.00 | 5.65 | 6.70 | 0.00 | - | 1 | 2 | 77.73% |
| ATVI220930P00082000 | 2022-09-08 11:19AM EDT | 82.00 | 4.62 | 6.55 | 7.65 | 0.00 | - | - | 5 | 82.62% |
| ATVI220930P00095000 | 2022-09-15 3:44PM EDT | 95.00 | 18.15 | 18.90 | 22.05 | 0.00 | - | 1 | 0 | 146.48% |
© 2022 Yahoo. All rights reserved.
