Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,410.99 -0.69 (-0.00%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI221007C00074000 | 2022-09-30 11:13AM EDT | 74.00 | 1.64 | 0.48 | 1.70 | +0.05 | +3.14% | 3 | 92 | 37.21% |
| ATVI221007C00075000 | 2022-09-30 3:49PM EDT | 75.00 | 0.58 | 0.23 | 0.54 | -0.37 | -38.95% | 292 | 24 | 20.07% |
| ATVI221007C00076000 | 2022-09-30 3:51PM EDT | 76.00 | 0.27 | 0.00 | 0.37 | -0.21 | -43.75% | 28 | 64 | 23.73% |
| ATVI221007C00077000 | 2022-09-30 2:22PM EDT | 77.00 | 0.11 | 0.06 | 0.14 | -0.02 | -15.38% | 45 | 246 | 21.88% |
| ATVI221007C00077500 | 2022-09-30 3:07PM EDT | 77.50 | 0.10 | 0.03 | 0.35 | -0.04 | -28.57% | 3 | 19 | 33.30% |
| ATVI221007C00078000 | 2022-09-30 3:28PM EDT | 78.00 | 0.06 | 0.02 | 0.09 | -0.09 | -60.00% | 4 | 46 | 24.41% |
| ATVI221007C00079000 | 2022-09-30 2:15PM EDT | 79.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 186 | 137 | 25.78% |
| ATVI221007C00080000 | 2022-09-30 3:58PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 148 | 767 | 28.91% |
| ATVI221007C00081000 | 2022-09-30 3:27PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 29 | 67 | 33.99% |
| ATVI221007C00083000 | 2022-09-30 12:27PM EDT | 83.00 | 0.02 | 0.00 | 0.32 | -0.01 | -33.33% | 4 | 7 | 52.34% |
| ATVI221007C00084000 | 2022-09-06 9:30AM EDT | 84.00 | 0.45 | 0.00 | 0.76 | 0.00 | - | 3 | 3 | 70.02% |
| ATVI221007C00085000 | 2022-09-30 3:26PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 20 | 6 | 49.22% |
| ATVI221007C00086000 | 2022-09-08 11:08AM EDT | 86.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 3 | 91.80% |
| ATVI221007C00087000 | 2022-08-25 9:31AM EDT | 87.00 | 0.25 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 78.91% |
| ATVI221007C00095000 | 2022-09-30 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.33 | -0.04 | -44.44% | 2 | 10 | 98.63% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI221007P00045000 | 2022-09-19 11:25AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 15 | 125.00% |
| ATVI221007P00065000 | 2022-09-30 2:29PM EDT | 65.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 136 | 50.39% |
| ATVI221007P00066000 | 2022-09-16 2:38PM EDT | 66.00 | 0.19 | 0.00 | 0.73 | 0.00 | - | - | 0 | 70.31% |
| ATVI221007P00069000 | 2022-09-30 3:26PM EDT | 69.00 | 0.06 | 0.02 | 0.07 | -0.09 | -60.00% | 23 | 104 | 33.01% |
| ATVI221007P00070000 | 2022-09-30 12:19PM EDT | 70.00 | 0.15 | 0.00 | 0.12 | -0.04 | -21.05% | 1 | 73 | 31.45% |
| ATVI221007P00071000 | 2022-09-30 3:46PM EDT | 71.00 | 0.11 | 0.04 | 0.19 | -0.12 | -52.17% | 98 | 45 | 29.30% |
| ATVI221007P00072000 | 2022-09-30 3:16PM EDT | 72.00 | 0.20 | 0.05 | 0.22 | -0.13 | -39.39% | 28 | 57 | 24.12% |
| ATVI221007P00074000 | 2022-09-30 3:36PM EDT | 74.00 | 0.50 | 0.25 | 0.68 | -0.15 | -23.08% | 42 | 34 | 20.46% |
| ATVI221007P00075000 | 2022-09-30 3:55PM EDT | 75.00 | 1.10 | 0.67 | 1.69 | -0.10 | -8.33% | 32 | 411 | 32.32% |
| ATVI221007P00076000 | 2022-09-30 12:52PM EDT | 76.00 | 1.55 | 1.39 | 1.90 | -0.64 | -29.22% | 14 | 121 | 19.63% |
| ATVI221007P00077000 | 2022-09-30 12:49PM EDT | 77.00 | 2.28 | 1.97 | 2.88 | +0.37 | +19.37% | 13 | 118 | 25.29% |
| ATVI221007P00077500 | 2022-09-29 3:51PM EDT | 77.50 | 2.65 | 2.40 | 3.85 | 0.00 | - | 13 | 3 | 44.34% |
| ATVI221007P00078000 | 2022-09-30 3:03PM EDT | 78.00 | 3.18 | 2.93 | 3.85 | +0.23 | +7.80% | 120 | 122 | 29.79% |
| ATVI221007P00079000 | 2022-08-29 10:04AM EDT | 79.00 | 2.17 | 2.77 | 5.00 | 0.00 | - | 2 | 6 | 41.99% |
| ATVI221007P00080000 | 2022-09-30 11:36AM EDT | 80.00 | 4.87 | 4.95 | 6.40 | +1.60 | +48.93% | 1 | 1 | 62.60% |
| ATVI221007P00081000 | 2022-09-16 10:41AM EDT | 81.00 | 4.55 | 5.85 | 7.35 | 0.00 | - | - | 0 | 66.99% |
| ATVI221007P00082000 | 2022-09-09 10:26AM EDT | 82.00 | 3.15 | 6.80 | 8.45 | 0.00 | - | 2 | 15 | 76.47% |
| ATVI221007P00085000 | 2022-09-02 1:32PM EDT | 85.00 | 7.09 | 9.00 | 12.30 | 0.00 | - | 3 | 0 | 122.31% |
© 2022 Yahoo. All rights reserved.
