New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.54+0.19 (+0.23%)
At close: 04:00PM EDT
84.42 -0.12 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230331C000500002023-03-22 3:15PM EDT50.0031.7032.9536.500.00-11369.53%
ATVI230331C000650002023-03-24 12:12PM EDT65.0018.8318.3021.500.00-10233.98%
ATVI230331C000700002023-03-16 1:41PM EDT70.009.8513.3015.650.00-11247.85%
ATVI230331C000740002023-03-21 10:30AM EDT74.006.009.7512.500.00-22157.81%
ATVI230331C000750002023-03-24 12:07PM EDT75.008.949.0011.500.00-11155.76%
ATVI230331C000760002023-03-29 10:06AM EDT76.008.608.209.20+5.76+202.82%1794.92%
ATVI230331C000770002023-03-21 12:09PM EDT77.003.307.208.250.00-131688.67%
ATVI230331C000775002023-03-24 2:41PM EDT77.506.906.507.750.00-2570.70%
ATVI230331C000780002023-03-29 11:16AM EDT78.006.156.107.40-0.55-8.21%202581.84%
ATVI230331C000790002023-03-29 2:14PM EDT79.005.405.206.25-0.10-1.82%411769.53%
ATVI230331C000800002023-03-29 1:57PM EDT80.004.204.004.70-0.30-6.67%101,81657.42%
ATVI230331C000810002023-03-29 3:29PM EDT81.003.503.103.700.00-910247.66%
ATVI230331C000820002023-03-29 12:44PM EDT82.002.491.932.74-0.26-9.45%2014940.43%
ATVI230331C000830002023-03-29 3:59PM EDT83.001.531.291.750.00-229029.88%
ATVI230331C000840002023-03-29 3:50PM EDT84.000.680.560.80-0.02-2.86%2092,20419.43%
ATVI230331C000850002023-03-29 3:58PM EDT85.000.250.190.28+0.08+47.06%1771,66218.95%
ATVI230331C000860002023-03-29 3:53PM EDT86.000.060.050.09-0.02-25.00%2221,40220.90%
ATVI230331C000870002023-03-29 11:25AM EDT87.000.080.030.04+0.02+33.33%63,21824.81%
ATVI230331C000880002023-03-29 3:00PM EDT88.000.020.010.04-0.02-50.00%111,73932.42%
ATVI230331C000890002023-03-29 11:43AM EDT89.000.010.010.02-0.01-50.00%28235.16%
ATVI230331C000900002023-03-29 3:53PM EDT90.000.010.000.010.00-9587737.50%
ATVI230331C000950002023-03-27 1:51PM EDT95.000.010.000.020.00-25464.06%
ATVI230331C001000002023-03-24 9:47AM EDT100.000.040.000.010.00-141681.25%
ATVI230331C001050002023-03-24 9:57AM EDT105.000.040.000.000.00-3350.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230331P000650002023-02-13 10:59AM EDT65.000.300.002.140.00-510310.74%
ATVI230331P000680002023-03-20 11:01AM EDT68.000.060.000.010.00-516106.25%
ATVI230331P000690002023-03-20 11:00AM EDT69.000.070.000.010.00-587598.44%
ATVI230331P000700002023-03-24 1:45PM EDT70.000.010.000.000.00-1434050.00%
ATVI230331P000710002023-03-28 10:44AM EDT71.000.010.000.010.00-2,0402,26287.50%
ATVI230331P000720002023-03-24 9:54AM EDT72.000.030.000.010.00-146881.25%
ATVI230331P000730002023-03-21 11:12AM EDT73.000.350.000.020.00-52579.69%
ATVI230331P000740002023-03-27 12:52PM EDT74.000.010.000.010.00-1210768.75%
ATVI230331P000750002023-03-27 2:03PM EDT75.000.010.000.580.00-10110119.92%
ATVI230331P000760002023-03-29 12:28PM EDT76.000.010.000.010.00-122056.25%
ATVI230331P000770002023-03-24 3:09PM EDT77.000.060.000.360.00-264188.09%
ATVI230331P000775002023-03-28 1:27PM EDT77.500.020.000.080.00-36,08961.72%
ATVI230331P000780002023-03-29 1:18PM EDT78.000.010.000.02-0.02-66.67%13551.56%
ATVI230331P000790002023-03-29 1:27PM EDT79.000.010.000.02-0.01-50.00%441644.53%
ATVI230331P000800002023-03-29 3:53PM EDT80.000.010.000.01-0.04-80.00%1236733.59%
ATVI230331P000810002023-03-28 12:40PM EDT81.000.030.000.170.00-7111448.54%
ATVI230331P000820002023-03-29 2:48PM EDT82.000.040.020.05-0.03-42.86%52,25027.54%
ATVI230331P000830002023-03-29 3:04PM EDT83.000.090.030.10-0.05-35.71%314,14822.85%
ATVI230331P000840002023-03-29 3:59PM EDT84.000.220.160.22-0.09-29.03%6623,92817.58%
ATVI230331P000850002023-03-29 3:36PM EDT85.000.760.620.98+0.39+105.41%288429.00%
ATVI230331P000860002023-03-28 1:15PM EDT86.001.881.132.490.00-2265.92%
ATVI230331P000880002023-03-24 10:42AM EDT88.004.103.204.400.00-6157.42%
ATVI230331P000890002023-03-24 3:31PM EDT89.004.503.955.600.00-5565.72%
ATVI230331P000950002023-03-07 11:07AM EDT95.0015.258.7012.600.00-250103.32%