| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI190719C00032500 | 2019-07-03 11:03AM EDT | 32.50 | 16.28 | 14.25 | 14.35 | 0.00 | - | 4 | 13 | 195.31% |
| ATVI190719C00035000 | 2019-07-11 11:13AM EDT | 35.00 | 11.75 | 11.75 | 11.90 | 0.00 | - | 10 | 29 | 171.09% |
| ATVI190719C00037500 | 2019-06-18 9:30AM EDT | 37.50 | 7.80 | 9.25 | 9.35 | 0.00 | - | 2 | 25 | 126.56% |
| ATVI190719C00039000 | 2019-07-05 9:49AM EDT | 39.00 | 8.55 | 7.75 | 7.90 | 0.00 | - | 1 | 2 | 115.23% |
| ATVI190719C00040000 | 2019-07-16 12:11PM EDT | 40.00 | 6.75 | 6.75 | 6.90 | 0.00 | - | 11 | 77 | 101.95% |
| ATVI190719C00041000 | 2019-07-08 9:39AM EDT | 41.00 | 6.40 | 5.75 | 5.85 | 0.00 | - | 3 | 28 | 82.03% |
| ATVI190719C00041500 | 2019-07-10 9:53AM EDT | 41.50 | 5.85 | 5.25 | 5.40 | 0.00 | - | 2 | 11 | 82.03% |
| ATVI190719C00042000 | 2019-07-11 1:16PM EDT | 42.00 | 5.57 | 4.80 | 4.90 | 0.00 | - | 1 | 45 | 80.08% |
| ATVI190719C00042500 | 2019-07-17 1:18PM EDT | 42.50 | 4.15 | 4.30 | 4.40 | -0.13 | -3.04% | 10 | 571 | 73.05% |
| ATVI190719C00043000 | 2019-06-25 11:22AM EDT | 43.00 | 3.85 | 3.80 | 3.85 | 0.00 | - | - | 14 | 61.72% |
| ATVI190719C00043500 | 2019-06-24 3:07PM EDT | 43.50 | 4.20 | 3.30 | 3.40 | 0.00 | - | - | 25 | 58.98% |
| ATVI190719C00044000 | 2019-07-17 1:18PM EDT | 44.00 | 2.66 | 2.81 | 2.85 | -0.14 | -5.00% | 84 | 75 | 51.95% |
| ATVI190719C00044500 | 2019-07-17 10:02AM EDT | 44.50 | 2.25 | 2.33 | 2.37 | -0.11 | -4.66% | 2 | 88 | 47.07% |
| ATVI190719C00045000 | 2019-07-17 1:37PM EDT | 45.00 | 1.88 | 1.86 | 1.91 | -0.13 | -6.47% | 84 | 3,483 | 43.56% |
| ATVI190719C00045500 | 2019-07-17 1:18PM EDT | 45.50 | 1.27 | 1.40 | 1.45 | -0.21 | -14.19% | 23 | 166 | 38.38% |
| ATVI190719C00046000 | 2019-07-17 1:18PM EDT | 46.00 | 0.91 | 1.00 | 1.05 | -0.23 | -20.18% | 50 | 272 | 35.94% |
| ATVI190719C00046500 | 2019-07-17 1:08PM EDT | 46.50 | 0.63 | 0.65 | 0.70 | -0.06 | -8.70% | 243 | 438 | 33.59% |
| ATVI190719C00047000 | 2019-07-17 1:43PM EDT | 47.00 | 0.41 | 0.41 | 0.42 | -0.08 | -16.33% | 7,021 | 874 | 31.64% |
| ATVI190719C00047500 | 2019-07-17 1:26PM EDT | 47.50 | 0.19 | 0.22 | 0.25 | -0.10 | -34.48% | 1,960 | 2,938 | 32.03% |
| ATVI190719C00048000 | 2019-07-17 1:25PM EDT | 48.00 | 0.09 | 0.11 | 0.12 | -0.07 | -43.75% | 174 | 1,696 | 30.66% |
| ATVI190719C00048500 | 2019-07-17 12:40PM EDT | 48.50 | 0.12 | 0.05 | 0.07 | +0.03 | +33.33% | 177 | 812 | 32.42% |
| ATVI190719C00049000 | 2019-07-17 12:33PM EDT | 49.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 40 | 818 | 33.99% |
| ATVI190719C00049500 | 2019-07-17 12:37PM EDT | 49.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 410 | 525 | 37.11% |
| ATVI190719C00050000 | 2019-07-17 12:55PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 156 | 2,878 | 42.19% |
| ATVI190719C00050500 | 2019-07-17 9:48AM EDT | 50.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 87 | 47.27% |
| ATVI190719C00051000 | 2019-07-15 3:03PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 39 | 52.34% |
| ATVI190719C00052500 | 2019-07-15 1:50PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 570 | 56.25% |
| ATVI190719C00055000 | 2019-07-12 2:56PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| ATVI190719C00060000 | 2019-06-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 237 | 115.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI190719P00032500 | 2019-07-09 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 50.00% |
| ATVI190719P00035000 | 2019-07-09 1:09PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 50.00% |
| ATVI190719P00037500 | 2019-07-17 10:31AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,421 | 93.75% |
| ATVI190719P00039000 | 2019-07-01 12:23PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ATVI190719P00040000 | 2019-07-17 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 15,215 | 68.75% |
| ATVI190719P00041000 | 2019-07-11 2:52PM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 72.66% |
| ATVI190719P00041500 | 2019-06-26 2:43PM EDT | 41.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 493 | 61.72% |
| ATVI190719P00042000 | 2019-07-11 2:52PM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 69.14% |
| ATVI190719P00042500 | 2019-07-17 10:31AM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 3,064 | 51.56% |
| ATVI190719P00043000 | 2019-07-16 1:34PM EDT | 43.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 38 | 51.56% |
| ATVI190719P00043500 | 2019-07-16 1:58PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 85 | 45.31% |
| ATVI190719P00044000 | 2019-07-16 12:10PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 101 | 39.45% |
| ATVI190719P00044500 | 2019-07-16 1:59PM EDT | 44.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 67 | 33.59% |
| ATVI190719P00045000 | 2019-07-17 12:32PM EDT | 45.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 26 | 5,940 | 32.23% |
| ATVI190719P00045500 | 2019-07-17 11:59AM EDT | 45.50 | 0.08 | 0.09 | 0.11 | -0.06 | -42.86% | 4 | 439 | 30.47% |
| ATVI190719P00046000 | 2019-07-17 1:31PM EDT | 46.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 50 | 903 | 29.69% |
| ATVI190719P00046500 | 2019-07-17 1:42PM EDT | 46.50 | 0.33 | 0.33 | 0.36 | -0.02 | -5.71% | 91 | 2,193 | 28.13% |
| ATVI190719P00047000 | 2019-07-17 1:42PM EDT | 47.00 | 0.58 | 0.56 | 0.60 | +0.07 | +13.73% | 366 | 1,782 | 27.34% |
| ATVI190719P00047500 | 2019-07-17 12:08PM EDT | 47.50 | 0.70 | 0.89 | 0.93 | -0.24 | -25.53% | 50 | 1,175 | 27.05% |
| ATVI190719P00048000 | 2019-07-17 1:18PM EDT | 48.00 | 1.44 | 1.28 | 1.32 | +0.11 | +8.27% | 105 | 590 | 25.59% |
| ATVI190719P00048500 | 2019-07-17 12:06PM EDT | 48.50 | 1.53 | 1.71 | 1.76 | -0.07 | -4.38% | 67 | 154 | 21.09% |
| ATVI190719P00049000 | 2019-07-17 11:41AM EDT | 49.00 | 2.29 | 2.16 | 2.20 | -0.12 | -4.98% | 3 | 10 | 0.00% |
| ATVI190719P00049500 | 2019-07-17 1:23PM EDT | 49.50 | 2.91 | 2.68 | 2.73 | +0.59 | +25.43% | 89 | 37 | 0.00% |
| ATVI190719P00050000 | 2019-07-17 12:52PM EDT | 50.00 | 2.98 | 3.15 | 3.20 | -0.01 | -0.33% | 39 | 196 | 0.00% |
| ATVI190719P00050500 | 2019-07-17 10:04AM EDT | 50.50 | 3.80 | 3.60 | 3.70 | +0.55 | +16.92% | 5 | 25 | 0.00% |
| ATVI190719P00051000 | 2019-07-15 10:41AM EDT | 51.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI190719P00052500 | 2019-07-15 3:59PM EDT | 52.50 | 4.85 | 5.60 | 5.70 | 0.00 | - | 49 | 4 | 0.00% |
| ATVI190719P00055000 | 2019-07-02 9:39AM EDT | 55.00 | 6.55 | 8.10 | 8.25 | 0.00 | - | 2 | 1 | 50.00% |