ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI191025C00046500 | 2019-10-08 3:37PM EDT | 46.50 | 8.10 | 8.25 | 8.55 | 0.00 | - | 1 | 0 | 100.20% |
| ATVI191025C00047000 | 2019-10-02 12:41PM EDT | 47.00 | 4.85 | 7.80 | 7.95 | 0.00 | - | - | 0 | 90.82% |
| ATVI191025C00047500 | 2019-10-02 11:36AM EDT | 47.50 | 4.70 | 7.20 | 7.75 | 0.00 | - | - | 0 | 99.61% |
| ATVI191025C00048000 | 2019-10-02 1:35PM EDT | 48.00 | 4.30 | 6.70 | 7.15 | 0.00 | - | 43 | 0 | 87.89% |
| ATVI191025C00048500 | 2019-10-08 11:01AM EDT | 48.50 | 6.71 | 6.25 | 6.55 | 0.00 | - | 1 | 0 | 79.10% |
| ATVI191025C00049000 | 2019-10-10 10:16AM EDT | 49.00 | 3.85 | 5.75 | 6.15 | 0.00 | - | 7 | 0 | 79.88% |
| ATVI191025C00049500 | 2019-10-18 3:01PM EDT | 49.50 | 5.16 | 5.30 | 5.55 | 0.00 | - | 6 | 0 | 71.48% |
| ATVI191025C00050000 | 2019-10-22 3:15PM EDT | 50.00 | 4.85 | 4.85 | 5.00 | -0.50 | -9.35% | 2 | 0 | 66.21% |
| ATVI191025C00050500 | 2019-10-18 3:58PM EDT | 50.50 | 4.15 | 4.35 | 4.65 | 0.00 | - | 13 | 0 | 67.77% |
| ATVI191025C00051000 | 2019-10-18 10:29AM EDT | 51.00 | 3.55 | 3.85 | 4.10 | 0.00 | - | 4 | 0 | 59.77% |
| ATVI191025C00051500 | 2019-10-10 11:41AM EDT | 51.50 | 3.45 | 3.40 | 3.75 | 0.00 | - | 11 | 0 | 61.52% |
| ATVI191025C00052000 | 2019-10-21 10:16AM EDT | 52.00 | 3.04 | 2.93 | 3.10 | 0.00 | - | 16 | 0 | 50.98% |
| ATVI191025C00052500 | 2019-10-22 2:23PM EDT | 52.50 | 2.50 | 2.42 | 2.62 | -0.56 | -18.30% | 1,000 | 0 | 51.37% |
| ATVI191025C00053000 | 2019-10-22 12:00PM EDT | 53.00 | 2.02 | 2.01 | 2.20 | -0.94 | -31.76% | 8 | 0 | 48.83% |
| ATVI191025C00053500 | 2019-10-22 2:58PM EDT | 53.50 | 1.65 | 1.63 | 1.66 | -0.79 | -32.38% | 6 | 0 | 39.26% |
| ATVI191025C00054000 | 2019-10-22 2:03PM EDT | 54.00 | 1.25 | 1.26 | 1.30 | -0.46 | -26.90% | 47 | 0 | 38.09% |
| ATVI191025C00054500 | 2019-10-22 3:13PM EDT | 54.50 | 0.92 | 0.93 | 1.00 | -0.69 | -42.86% | 142 | 0 | 37.70% |
| ATVI191025C00055000 | 2019-10-22 3:11PM EDT | 55.00 | 0.69 | 0.67 | 0.71 | -0.47 | -40.52% | 3,063 | 0 | 35.84% |
| ATVI191025C00055500 | 2019-10-22 3:13PM EDT | 55.50 | 0.47 | 0.48 | 0.49 | -0.36 | -43.37% | 528 | 0 | 34.96% |
| ATVI191025C00056000 | 2019-10-22 3:12PM EDT | 56.00 | 0.31 | 0.30 | 0.34 | -0.27 | -46.55% | 361 | 606 | 35.16% |
| ATVI191025C00056500 | 2019-10-22 2:48PM EDT | 56.50 | 0.18 | 0.19 | 0.21 | -0.22 | -55.00% | 345 | 614 | 34.18% |
| ATVI191025C00057000 | 2019-10-22 2:28PM EDT | 57.00 | 0.12 | 0.11 | 0.14 | -0.14 | -53.85% | 287 | 0 | 34.77% |
| ATVI191025C00057500 | 2019-10-22 1:32PM EDT | 57.50 | 0.12 | 0.06 | 0.09 | -0.02 | -14.29% | 586 | 0 | 35.16% |
| ATVI191025C00058000 | 2019-10-22 1:18PM EDT | 58.00 | 0.08 | 0.04 | 0.05 | -0.02 | -20.00% | 23 | 0 | 34.77% |
| ATVI191025C00058500 | 2019-10-21 12:47PM EDT | 58.50 | 0.10 | 0.00 | 0.19 | 0.00 | - | 50 | 0 | 53.91% |
| ATVI191025C00059000 | 2019-10-21 2:21PM EDT | 59.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 124 | 0 | 48.44% |
| ATVI191025C00059500 | 2019-10-21 2:34PM EDT | 59.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 3 | 0 | 57.23% |
| ATVI191025C00060000 | 2019-10-22 1:48PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,014 | 0 | 39.06% |
| ATVI191025C00060500 | 2019-10-22 11:10AM EDT | 60.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 0 | 46.09% |
| ATVI191025C00061500 | 2019-10-14 9:44AM EDT | 61.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 0 | 57.03% |
| ATVI191025C00062000 | 2019-10-11 3:51PM EDT | 62.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 64.06% |
| ATVI191025C00065000 | 2019-10-11 2:17PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 0 | 62.50% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI191025P00045000 | 2019-10-18 9:38AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 384 | 0 | 78.13% |
| ATVI191025P00045500 | 2019-10-18 9:53AM EDT | 45.50 | 0.01 | - | 0.03 | 0.00 | - | 83 | 0 | 85.16% |
| ATVI191025P00046500 | 2019-10-21 10:28AM EDT | 46.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 68.75% |
| ATVI191025P00047000 | 2019-10-17 9:30AM EDT | 47.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 3 | 0 | 75.39% |
| ATVI191025P00047500 | 2019-10-11 2:17PM EDT | 47.50 | 0.12 | 0.00 | 0.09 | 0.00 | - | 750 | 0 | 72.27% |
| ATVI191025P00048000 | 2019-10-14 1:58PM EDT | 48.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 56 | 0 | 63.28% |
| ATVI191025P00048500 | 2019-10-22 2:49PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 8 | 0 | 53.13% |
| ATVI191025P00049000 | 2019-10-22 9:46AM EDT | 49.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 57.81% |
| ATVI191025P00049500 | 2019-10-21 12:10PM EDT | 49.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 0 | 50.78% |
| ATVI191025P00050000 | 2019-10-22 12:33PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 12 | 0 | 46.48% |
| ATVI191025P00050500 | 2019-10-18 11:34AM EDT | 50.50 | 0.15 | 0.03 | 0.08 | 0.00 | - | 5 | 0 | 51.17% |
| ATVI191025P00051000 | 2019-10-22 2:51PM EDT | 51.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 7 | 0 | 44.92% |
| ATVI191025P00051500 | 2019-10-22 10:39AM EDT | 51.50 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1 | 0 | 41.21% |
| ATVI191025P00052000 | 2019-10-22 2:24PM EDT | 52.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 82 | 0 | 39.45% |
| ATVI191025P00052500 | 2019-10-22 1:34PM EDT | 52.50 | 0.12 | 0.13 | 0.16 | +0.02 | +20.00% | 9 | 0 | 38.18% |
| ATVI191025P00053000 | 2019-10-22 1:52PM EDT | 53.00 | 0.19 | 0.18 | 0.22 | +0.03 | +18.75% | 9 | 0 | 36.33% |
| ATVI191025P00053500 | 2019-10-22 3:17PM EDT | 53.50 | 0.31 | 0.29 | 0.31 | +0.10 | +47.62% | 38 | 0 | 34.77% |
| ATVI191025P00054000 | 2019-10-22 3:18PM EDT | 54.00 | 0.43 | 0.42 | 0.45 | +0.14 | +48.28% | 230 | 0 | 34.08% |
| ATVI191025P00054500 | 2019-10-22 2:59PM EDT | 54.50 | 0.59 | 0.60 | 0.63 | +0.16 | +37.21% | 153 | 0 | 33.11% |
| ATVI191025P00055000 | 2019-10-22 3:10PM EDT | 55.00 | 0.83 | 0.82 | 0.86 | +0.27 | +48.21% | 600 | 0 | 32.13% |
| ATVI191025P00055500 | 2019-10-22 2:11PM EDT | 55.50 | 1.09 | 1.11 | 1.16 | +0.23 | +26.74% | 91 | 0 | 31.93% |
| ATVI191025P00056000 | 2019-10-22 2:33PM EDT | 56.00 | 1.45 | 1.45 | 1.50 | +0.43 | +42.16% | 127 | 0 | 31.15% |
| ATVI191025P00056500 | 2019-10-22 2:33PM EDT | 56.50 | 1.76 | 1.80 | 1.92 | +0.51 | +40.80% | 12 | 0 | 32.52% |
| ATVI191025P00057000 | 2019-10-22 1:52PM EDT | 57.00 | 2.07 | 2.22 | 2.38 | +0.47 | +29.37% | 13 | 0 | 35.16% |
| ATVI191025P00057500 | 2019-10-22 12:13PM EDT | 57.50 | 2.61 | 2.67 | 2.85 | +0.65 | +33.16% | 23 | 0 | 37.70% |
| ATVI191025P00058000 | 2019-10-22 9:36AM EDT | 58.00 | 2.91 | 3.10 | 3.45 | +0.26 | +9.81% | 2 | 0 | 50.88% |
| ATVI191025P00058500 | 2019-10-08 3:28PM EDT | 58.50 | 3.65 | 3.60 | 3.90 | 0.00 | - | 3 | 0 | 51.76% |
| ATVI191025P00059000 | 2019-10-21 12:01PM EDT | 59.00 | 3.64 | 4.10 | 4.45 | 0.00 | - | 9 | 0 | 60.74% |
| ATVI191025P00059500 | 2019-10-21 2:16PM EDT | 59.50 | 3.80 | 4.60 | 5.00 | 0.00 | - | 7 | 0 | 69.73% |
| ATVI191025P00060000 | 2019-10-17 9:31AM EDT | 60.00 | 3.80 | 5.00 | 5.45 | 0.00 | - | 3 | 0 | 70.12% |
| ATVI191025P00060500 | 2019-10-21 12:04PM EDT | 60.50 | 5.10 | 5.55 | 5.90 | 0.00 | - | 6 | - | 69.53% |
| ATVI191025P00061500 | 2019-09-23 2:44PM EDT | 61.50 | 7.45 | 6.55 | 6.80 | 0.00 | - | 2 | 0 | 63.67% |