New Zealand markets open in 5 hours 3 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.21+0.10 (+0.14%)
As of 10:57AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221209C000660002022-12-06 12:02PM EST66.0010.339.6012.200.00-11147.75%
ATVI221209C000680002022-11-23 10:21AM EST68.007.907.758.850.00-1173.44%
ATVI221209C000710002022-12-05 10:56AM EST71.005.954.755.950.00-3455.66%
ATVI221209C000720002022-12-05 3:09PM EST72.004.443.754.800.00-34175.98%
ATVI221209C000730002022-12-02 3:07PM EST73.003.002.664.000.00-57173.93%
ATVI221209C000740002022-12-06 3:42PM EST74.002.811.823.10+0.12+4.46%85565.43%
ATVI221209C000750002022-12-06 10:26AM EST75.002.261.032.43+0.52+29.89%441,85364.26%
ATVI221209C000760002022-12-07 10:33AM EST76.001.200.441.87-0.05-4.00%151,30863.97%
ATVI221209C000770002022-12-07 10:28AM EST77.000.840.300.80+0.10+13.51%12744841.50%
ATVI221209C000775002022-12-07 10:18AM EST77.500.710.450.75+0.14+24.56%142,01846.48%
ATVI221209C000780002022-12-07 10:14AM EST78.000.620.500.70+0.20+47.62%738650.83%
ATVI221209C000790002022-12-07 9:47AM EST79.000.350.350.72+0.04+12.90%224454.98%
ATVI221209C000800002022-12-07 10:26AM EST80.000.320.200.38+0.13+68.42%1121,39951.95%
ATVI221209C000810002022-12-06 1:25PM EST81.000.090.100.420.00-104058.50%
ATVI221209C000820002022-12-05 1:15PM EST82.000.050.050.300.00-274059.77%
ATVI221209C000840002022-11-30 12:57PM EST84.000.050.000.460.00--1078.91%
ATVI221209C000850002022-12-07 10:26AM EST85.000.110.070.20+0.09+450.00%825976.17%
ATVI221209C000900002022-12-07 9:46AM EST90.000.030.000.05+0.02+200.00%83881.25%
ATVI221209C000950002022-12-07 10:24AM EST95.000.010.000.010.00-512587.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221209P000550002022-11-25 10:50AM EST55.000.030.000.010.00-1314125.00%
ATVI221209P000610002022-12-05 10:23AM EST61.000.010.000.750.00-12173.05%
ATVI221209P000630002022-11-08 11:12AM EST63.001.000.002.130.00--2208.01%
ATVI221209P000650002022-12-06 3:56PM EST65.000.020.001.760.00-13168172.17%
ATVI221209P000680002022-12-06 1:08PM EST68.000.050.000.000.00-102325.00%
ATVI221209P000690002022-12-06 11:56AM EST69.000.050.010.220.00-10011269.92%
ATVI221209P000700002022-12-07 9:57AM EST70.000.070.020.07-0.01-12.50%832251.17%
ATVI221209P000710002022-12-07 9:34AM EST71.000.090.030.15-0.01-10.00%116950.78%
ATVI221209P000720002022-12-07 10:39AM EST72.000.220.010.30+0.03+15.79%258259.57%
ATVI221209P000730002022-12-07 10:19AM EST73.000.250.100.99-0.07-21.87%219662.50%
ATVI221209P000740002022-12-07 10:21AM EST74.000.420.290.59-0.05-10.64%1743,31752.73%
ATVI221209P000750002022-12-07 10:03AM EST75.000.550.370.61-0.15-21.43%1395,57740.72%
ATVI221209P000760002022-12-07 10:34AM EST76.001.001.001.27-0.05-4.76%7130849.95%
ATVI221209P000770002022-12-06 3:18PM EST77.001.420.521.780.00-47153848.78%
ATVI221209P000800002022-11-10 3:37PM EST80.006.662.794.900.00-10091.31%