ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI241220C000375002023-02-02 1:41PM EDT37.5041.1542.3046.000.00-24157.70%
ATVI241220C000400002023-05-15 11:14AM EDT40.0041.0040.9542.300.00-22153.47%
ATVI241220C000450002023-05-16 12:36PM EDT45.0036.0036.3538.250.00-2254.61%
ATVI241220C000475002023-04-27 10:03AM EDT47.5033.7534.5037.200.00-1151.25%
ATVI241220C000500002023-04-06 1:53PM EDT50.0037.5029.2031.450.00-226738.58%
ATVI241220C000550002023-04-26 10:21AM EDT55.0028.7027.3529.750.00-91146.20%
ATVI241220C000600002023-05-15 1:28PM EDT60.0025.0024.4526.100.00-12743.98%
ATVI241220C000650002023-05-26 10:37AM EDT65.0021.9520.7022.60+2.74+14.26%12841.77%
ATVI241220C000700002023-05-23 9:51AM EDT70.0017.6817.4019.350.00-11039.80%
ATVI241220C000725002023-05-16 10:57AM EDT72.5016.7014.7517.950.00-21639.25%
ATVI241220C000750002023-05-24 9:49AM EDT75.0014.9014.5016.550.00-17038.54%
ATVI241220C000775002023-05-24 1:15PM EDT77.5013.1512.0014.700.00-45136.49%
ATVI241220C000800002023-05-26 2:31PM EDT80.0012.1011.0513.55+1.10+10.00%11,50736.16%
ATVI241220C000825002023-05-01 3:56PM EDT82.5010.4010.3512.300.00-210635.41%
ATVI241220C000850002023-05-24 11:01AM EDT85.009.388.7010.650.00-213333.49%
ATVI241220C000875002023-04-28 12:52PM EDT87.507.707.809.800.00-1533.45%
ATVI241220C000900002023-05-25 9:46AM EDT90.006.886.108.950.00-11,87033.26%
ATVI241220C000925002023-05-01 3:58PM EDT92.506.156.007.500.00-707431.35%
ATVI241220C000950002023-05-26 2:13PM EDT95.005.405.305.80+1.00+22.73%252,86328.54%
ATVI241220C001000002023-05-25 12:21PM EDT100.003.253.755.300.00-168330.22%
ATVI241220C001050002023-05-26 10:25AM EDT105.003.002.753.60+0.17+6.01%132427.88%
ATVI241220C001100002023-05-22 9:45AM EDT110.002.141.352.880.00-117727.86%
ATVI241220C001150002023-05-22 3:57PM EDT115.001.700.802.850.00-45029.88%
ATVI241220C001200002023-05-26 1:38PM EDT120.001.200.611.69-0.16-11.76%21,03727.19%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI241220P000375002023-05-18 10:09AM EDT37.500.490.350.510.00-250336.11%
ATVI241220P000400002023-04-26 9:30AM EDT40.001.220.000.000.00--512.50%
ATVI241220P000425002023-04-26 9:30AM EDT42.501.200.000.000.00-51712.50%
ATVI241220P000450002023-05-19 11:00AM EDT45.000.870.372.400.00-51142.85%
ATVI241220P000475002023-05-03 2:31PM EDT47.501.200.421.440.00-155933.72%
ATVI241220P000500002023-04-27 11:03AM EDT50.001.450.911.500.00-133031.38%
ATVI241220P000550002023-04-27 1:28PM EDT55.002.001.342.590.00-17931.75%
ATVI241220P000600002023-05-15 11:32AM EDT60.003.102.353.300.00-330829.15%
ATVI241220P000650002023-05-11 11:07AM EDT65.004.502.434.300.00-4813627.06%
ATVI241220P000675002023-05-17 1:19PM EDT67.504.753.405.650.00-13528.38%
ATVI241220P000700002023-05-25 12:43PM EDT70.005.414.605.950.00-12659126.21%
ATVI241220P000725002023-05-23 12:01PM EDT72.505.625.407.200.00-23026.59%
ATVI241220P000750002023-05-16 11:00AM EDT75.007.705.857.800.00-136124.93%
ATVI241220P000775002023-05-25 11:07AM EDT77.508.057.108.350.00-1014722.97%
ATVI241220P000800002023-05-18 11:17AM EDT80.008.008.2010.900.00-1514925.92%
ATVI241220P000825002023-04-05 10:01AM EDT82.507.0010.7012.250.00-4425.52%
ATVI241220P000850002023-04-24 2:16PM EDT85.006.0011.3512.800.00-114522.84%
ATVI241220P000900002023-04-26 3:40PM EDT90.0015.6013.6514.750.00-124018.63%
ATVI241220P000925002023-05-15 3:38PM EDT92.5016.2214.7018.000.00--422.43%
ATVI241220P000950002023-05-15 3:38PM EDT95.0017.9217.0520.000.00-93622.60%
ATVI241220P001000002022-09-01 9:34AM EDT100.0021.2524.5026.500.00-1029.87%
ATVI241220P001050002022-11-01 2:11PM EDT105.0031.4028.8530.900.00-5030.86%
ATVI241220P001100002022-05-02 9:56AM EDT110.0032.1530.0535.000.00-101030.51%