New Zealand markets open in 43 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.54-0.38 (-0.40%)
At close: 04:00PM EDT
93.61 +0.07 (+0.07%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230929C000500002023-09-27 10:58AM EDT50.0043.9042.4045.450.00-10482.03%
ATVI230929C000700002023-09-25 11:32AM EDT70.0024.5022.1524.650.00-5050327.93%
ATVI230929C000830002023-09-08 2:53PM EDT83.009.819.0513.000.00-20133.98%
ATVI230929C000850002023-09-15 9:45AM EDT85.008.067.1510.350.00-2591.02%
ATVI230929C000870002023-08-18 2:01PM EDT87.005.844.106.350.00-220.00%
ATVI230929C000890002023-09-25 9:54AM EDT89.005.003.605.950.00-1057.72%
ATVI230929C000900002023-09-27 10:04AM EDT90.004.252.424.850.00-118100.49%
ATVI230929C000910002023-09-27 1:23PM EDT91.003.001.513.700.00-1480.76%
ATVI230929C000920002023-09-28 2:31PM EDT92.001.650.722.00-0.59-26.34%8664338.57%
ATVI230929C000930002023-09-28 3:45PM EDT93.000.750.700.85-0.46-38.02%6327219.53%
ATVI230929C000940002023-09-28 3:59PM EDT94.000.020.020.03-0.14-87.50%5712,6506.06%
ATVI230929C000950002023-09-28 10:11AM EDT95.000.010.000.010.00-453,09611.33%
ATVI230929C000960002023-09-27 11:02AM EDT96.000.010.000.010.00-26217.19%
ATVI230929C001000002023-09-20 1:25PM EDT100.000.010.001.760.00--1108.40%
ATVI230929C001050002023-09-20 1:45PM EDT105.000.010.000.010.00-53559.38%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230929P000500002023-09-20 11:18AM EDT50.000.010.000.010.00--2275.00%
ATVI230929P000650002023-09-18 3:42PM EDT65.000.010.000.010.00-1213168.75%
ATVI230929P000700002023-09-05 12:07PM EDT70.000.050.000.010.00-17137.50%
ATVI230929P000750002023-09-22 9:30AM EDT75.000.010.000.010.00-6114106.25%
ATVI230929P000800002023-09-27 10:59AM EDT80.000.010.000.010.00-5,00012,56178.13%
ATVI230929P000810002023-09-26 2:41PM EDT81.000.010.000.010.00-12012371.88%
ATVI230929P000820002023-09-22 9:39AM EDT82.000.010.000.010.00-1112165.63%
ATVI230929P000830002023-09-25 9:32AM EDT83.000.010.000.010.00-4525760.94%
ATVI230929P000840002023-09-28 3:48PM EDT84.000.020.000.02+0.01+100.00%513059.38%
ATVI230929P000850002023-09-28 2:27PM EDT85.000.010.000.020.00-593,01954.69%
ATVI230929P000860002023-09-28 3:57PM EDT86.000.020.000.02+0.01+100.00%5871253.13%
ATVI230929P000870002023-09-28 3:43PM EDT87.000.010.010.040.00-2330251.95%
ATVI230929P000880002023-09-28 3:17PM EDT88.000.030.010.05+0.02+200.00%4620846.88%
ATVI230929P000890002023-09-28 3:49PM EDT89.000.040.030.05+0.03+300.00%25021339.84%
ATVI230929P000900002023-09-28 3:58PM EDT90.000.080.050.30+0.06+300.00%2,2695,73952.44%
ATVI230929P000910002023-09-28 3:59PM EDT91.000.080.080.09+0.05+166.67%2653,74328.71%
ATVI230929P000920002023-09-28 3:59PM EDT92.000.100.080.120.00-17425621.88%
ATVI230929P000930002023-09-28 3:59PM EDT93.000.120.110.14+0.05+71.43%53157312.50%
ATVI230929P000940002023-09-28 2:10PM EDT94.000.470.200.85+0.32+213.33%17030821.39%
ATVI230929P000950002023-09-27 3:21PM EDT95.001.050.481.850.00-12233.99%