New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.79+0.28 (+0.35%)
At close: 04:00PM EDT
80.78 -0.01 (-0.01%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819C000325002022-01-18 10:38AM EDT32.5054.9547.400.000.00--10.00%
ATVI220819C000350002022-01-18 10:36AM EDT35.0052.6544.900.000.00--10.00%
ATVI220819C000375002022-01-18 10:37AM EDT37.5050.0042.4546.000.00--8413.09%
ATVI220819C000425002022-01-18 10:30AM EDT42.5045.750.000.000.00--10.00%
ATVI220819C000450002022-02-02 4:31PM EDT45.0034.4036.1038.750.00-12381.64%
ATVI220819C000475002022-01-18 10:38AM EDT47.5040.3532.600.000.00--10.00%
ATVI220819C000500002022-08-09 1:25PM EDT50.0030.5030.2031.000.00-52,764203.13%
ATVI220819C000525002022-01-18 10:57AM EDT52.5031.5028.3531.200.00-22291.60%
ATVI220819C000550002022-07-21 9:36AM EDT55.0023.8625.2027.000.00-16180.66%
ATVI220819C000575002022-07-22 10:10AM EDT57.5021.9022.7023.950.00-229114.84%
ATVI220819C000600002022-07-14 11:00AM EDT60.0015.9020.2021.450.00-9047101.56%
ATVI220819C000625002022-05-25 2:35PM EDT62.5016.0014.9516.750.00-110.00%
ATVI220819C000650002022-08-12 9:45AM EDT65.0015.8015.2516.45+2.40+17.91%23583.20%
ATVI220819C000675002022-04-06 2:34PM EDT67.5013.1010.5512.050.00-2280.00%
ATVI220819C000700002022-08-10 3:59PM EDT70.0011.0010.2510.900.00-39565.04%
ATVI220819C000725002022-08-01 10:09AM EDT72.507.537.808.600.00-28866.11%
ATVI220819C000750002022-08-09 9:30AM EDT75.006.935.606.000.00-344445.02%
ATVI220819C000760002022-07-28 2:19PM EDT76.004.134.256.050.00-51076.86%
ATVI220819C000770002022-08-03 12:21PM EDT77.003.603.205.050.00-31068.16%
ATVI220819C000775002022-08-12 3:41PM EDT77.503.333.253.60-0.02-0.60%22469533.89%
ATVI220819C000780002022-08-12 1:51PM EDT78.002.812.353.60-0.19-6.33%53346.44%
ATVI220819C000790002022-08-12 11:51AM EDT79.001.881.352.83-0.12-6.00%17943.95%
ATVI220819C000800002022-08-12 3:55PM EDT80.001.140.841.10+0.19+20.00%20512,30215.24%
ATVI220819C000810002022-08-12 3:59PM EDT81.000.450.350.50+0.13+40.62%28637414.50%
ATVI220819C000820002022-08-12 3:58PM EDT82.000.160.110.17+0.04+33.33%1551,01814.11%
ATVI220819C000825002022-08-12 2:12PM EDT82.500.090.050.34+0.01+12.50%362,41123.05%
ATVI220819C000830002022-08-12 3:46PM EDT83.000.080.080.40-0.01-11.11%5149228.52%
ATVI220819C000840002022-08-12 2:44PM EDT84.000.060.000.180.00-2448226.76%
ATVI220819C000850002022-08-12 3:49PM EDT85.000.050.040.050.00-132,89223.83%
ATVI220819C000860002022-08-10 9:46AM EDT86.000.030.020.100.00-3526232.42%
ATVI220819C000870002022-08-12 11:35AM EDT87.000.020.010.52-0.01-33.33%1010657.91%
ATVI220819C000875002022-08-12 3:38PM EDT87.500.030.000.05+0.01+50.00%201,33834.18%
ATVI220819C000880002022-08-12 1:44PM EDT88.000.010.000.53-0.01-50.00%109751.95%
ATVI220819C000890002022-08-04 10:23AM EDT89.000.020.000.140.00-508248.83%
ATVI220819C000900002022-08-12 3:56PM EDT90.000.010.000.060.00-21,63145.31%
ATVI220819C000910002022-08-08 12:32PM EDT91.000.020.001.260.00-202584.13%
ATVI220819C000920002022-08-08 10:41AM EDT92.000.010.001.750.00-2299.22%
ATVI220819C000950002022-08-08 10:05AM EDT95.000.010.000.050.00-2576455.47%
ATVI220819C001000002022-08-12 10:33AM EDT100.000.010.000.02-0.01-50.00%5392,15164.06%
ATVI220819C001050002022-05-25 1:15PM EDT105.000.020.000.750.00-14129.69%
ATVI220819C001100002022-07-19 11:24AM EDT110.000.020.002.130.00-26187.60%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819P000325002022-07-20 2:42PM EDT32.500.060.000.050.00-40145271.88%
ATVI220819P000350002022-07-28 12:33PM EDT35.000.010.001.010.00-1330389.65%
ATVI220819P000375002022-01-18 10:34AM EDT37.501.000.001.500.00--5392.58%
ATVI220819P000400002022-06-24 2:07PM EDT40.000.170.000.430.00-1014285.55%
ATVI220819P000425002022-04-21 10:29AM EDT42.500.030.071.940.00--1361.33%
ATVI220819P000450002022-07-19 3:47PM EDT45.000.030.001.030.00-1617286.33%
ATVI220819P000475002022-08-05 9:30AM EDT47.500.010.000.020.00-517150.00%
ATVI220819P000500002022-08-05 9:54AM EDT50.000.010.000.200.00-1141180.08%
ATVI220819P000525002022-08-08 3:06PM EDT52.500.010.000.160.00-10369158.59%
ATVI220819P000550002022-08-05 9:54AM EDT55.000.110.000.750.00-311187.89%
ATVI220819P000575002022-08-12 2:56PM EDT57.500.050.000.69-0.51-91.07%512166.80%
ATVI220819P000600002022-08-12 1:44PM EDT60.000.010.000.020.00-5623187.50%
ATVI220819P000625002022-04-19 3:34PM EDT62.501.490.002.470.00-211187.11%
ATVI220819P000650002022-08-04 3:58PM EDT65.000.040.001.630.00-233145.70%
ATVI220819P000675002022-08-05 3:38PM EDT67.500.040.000.370.00-513786.91%
ATVI220819P000690002022-08-04 9:30AM EDT69.000.030.001.000.00-2399.80%
ATVI220819P000700002022-08-12 3:48PM EDT70.000.020.000.11-0.09-81.82%11,12957.42%
ATVI220819P000710002022-07-29 3:09PM EDT71.000.320.001.800.00-11104.40%
ATVI220819P000720002022-08-01 11:20AM EDT72.000.080.000.050.00-12347.27%
ATVI220819P000725002022-08-10 11:03AM EDT72.500.120.000.160.00-1273656.15%
ATVI220819P000730002022-08-03 12:08PM EDT73.000.100.001.310.00-81279.39%
ATVI220819P000740002022-08-12 3:47PM EDT74.000.020.000.07-0.03-60.00%13139.84%
ATVI220819P000750002022-08-12 3:57PM EDT75.000.040.000.05-0.03-42.86%2458,69432.81%
ATVI220819P000760002022-08-12 12:53PM EDT76.000.040.000.25-0.03-42.86%147941.02%
ATVI220819P000770002022-08-12 3:23PM EDT77.000.040.020.07-0.06-60.00%2318724.61%
ATVI220819P000775002022-08-12 3:12PM EDT77.500.080.000.07-0.06-42.86%1054,70022.07%
ATVI220819P000780002022-08-12 3:28PM EDT78.000.080.050.30-0.04-33.33%13011630.03%
ATVI220819P000790002022-08-12 3:57PM EDT79.000.070.000.12-0.08-53.33%6430616.26%
ATVI220819P000800002022-08-12 3:55PM EDT80.000.280.140.30-0.02-6.67%1316,26114.99%
ATVI220819P000810002022-08-12 1:49PM EDT81.000.580.120.98-0.12-17.14%194021.05%
ATVI220819P000820002022-08-10 9:43AM EDT82.001.461.011.750.00-2324.85%
ATVI220819P000825002022-08-11 9:51AM EDT82.501.501.322.400.00-830533.06%
ATVI220819P000850002022-08-12 11:20AM EDT85.004.203.904.550.00-135739.21%
ATVI220819P000875002022-08-02 1:52PM EDT87.508.255.957.900.00-45083.50%
ATVI220819P000900002022-08-08 10:20AM EDT90.008.908.109.800.00-101777.25%
ATVI220819P000950002022-08-02 2:12PM EDT95.0015.6012.5016.200.00-32373.05%
ATVI220819P001000002022-01-19 1:25PM EDT100.0018.0018.3020.600.00--50100.98%