New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.14+0.24 (+0.30%)
At close: 04:00PM EST
79.35 +0.21 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220204C000450002022-01-10 1:15PM EST45.0017.6033.8034.950.00--10221.68%
ATVI220204C000530002022-01-11 9:41AM EST53.0011.9025.7528.150.00--3216.50%
ATVI220204C000540002022-01-11 9:41AM EST54.0010.9924.4027.150.00--3196.00%
ATVI220204C000550002022-01-18 11:24AM EST55.0028.4023.5524.900.00-122127.73%
ATVI220204C000560002022-01-26 11:23AM EST56.0022.1522.6524.950.00-11182.62%
ATVI220204C000570002022-01-18 12:06AM EST57.009.1321.6524.350.00--2187.99%
ATVI220204C000580002022-01-18 12:06AM EST58.008.2820.6022.150.00--2133.01%
ATVI220204C000600002022-01-19 2:43PM EST60.0022.2018.6520.500.00-44138.28%
ATVI220204C000610002022-01-20 3:21PM EST61.0021.0017.5018.850.00-11183.59%
ATVI220204C000620002022-01-26 10:57AM EST62.0017.9116.8017.800.00-12100.98%
ATVI220204C000630002022-01-24 9:30AM EST63.0016.5015.5516.850.00-71980.86%
ATVI220204C000640002022-01-27 2:53PM EST64.0014.6014.6515.80-0.27-1.82%13580.27%
ATVI220204C000650002022-01-28 3:43PM EST65.0013.7913.7014.75-3.31-19.36%37475.20%
ATVI220204C000660002022-01-28 12:45PM EST66.0011.9512.7513.70-1.40-10.49%43670.31%
ATVI220204C000670002022-01-28 1:53PM EST67.0011.1411.8512.75-1.77-13.71%114473.63%
ATVI220204C000680002022-01-28 2:45PM EST68.0010.1310.6011.80-1.11-9.88%152057.03%
ATVI220204C000690002022-01-28 2:44PM EST69.009.369.7010.65-0.24-2.50%176484.38%
ATVI220204C000700002022-01-28 3:47PM EST70.008.868.8010.15-0.54-5.74%828369.04%
ATVI220204C000710002022-01-28 12:45PM EST71.007.107.809.10-1.33-15.78%218261.72%
ATVI220204C000720002022-01-28 1:00PM EST72.005.986.807.75-1.85-23.63%76968.90%
ATVI220204C000730002022-01-26 10:33AM EST73.006.405.706.900.00-52567.43%
ATVI220204C000740002022-01-28 12:01PM EST74.004.054.655.80-1.40-25.69%51156.89%
ATVI220204C000750002022-01-28 3:49PM EST75.003.993.604.55+0.24+6.40%1114241.21%
ATVI220204C000760002022-01-28 3:49PM EST76.003.042.723.55-0.16-5.00%38746734.52%
ATVI220204C000770002022-01-28 12:54PM EST77.001.391.732.70-0.84-37.67%83731.84%
ATVI220204C000780002022-01-28 3:51PM EST78.001.490.871.88-0.07-4.49%1,61079828.27%
ATVI220204C000790002022-01-28 3:59PM EST79.000.810.621.20+0.11+15.71%2,9792,64725.83%
ATVI220204C000800002022-01-28 3:59PM EST80.000.360.350.38-0.04-10.00%1,6421,43116.60%
ATVI220204C000810002022-01-28 3:57PM EST81.000.180.160.35-0.04-18.18%1,21223123.10%
ATVI220204C000820002022-01-28 3:55PM EST82.000.090.040.10-0.04-30.77%4661,23419.73%
ATVI220204C000830002022-01-28 3:53PM EST83.000.060.070.09-0.04-40.00%23558523.83%
ATVI220204C000840002022-01-28 3:54PM EST84.000.040.040.11-0.03-42.86%9335329.69%
ATVI220204C000850002022-01-28 3:59PM EST85.000.060.050.07+0.01+20.00%9156,28531.06%
ATVI220204C000860002022-01-28 3:42PM EST86.000.040.000.08-0.03-42.86%30543635.94%
ATVI220204C000870002022-01-28 3:59PM EST87.000.040.000.05-0.03-42.86%69036.52%
ATVI220204C000880002022-01-28 11:42AM EST88.000.020.010.04-0.04-66.67%175238.67%
ATVI220204C000890002022-01-27 3:32PM EST89.000.040.000.040.00-216342.19%
ATVI220204C000900002022-01-28 3:56PM EST90.000.030.020.030.00-583,09243.36%
ATVI220204C000910002022-01-27 3:13PM EST91.000.040.010.500.00-3168.75%
ATVI220204C000920002022-01-25 1:40PM EST92.000.020.000.480.00-1371.78%
ATVI220204C000930002022-01-27 1:34PM EST93.000.010.000.600.00-1179.59%
ATVI220204C000940002022-01-27 9:33AM EST94.000.020.000.030.00-106350.78%
ATVI220204C000950002022-01-28 9:45AM EST95.000.020.000.02+0.01+100.00%5618551.56%
ATVI220204C001000002022-01-25 9:39AM EST100.000.030.000.110.00-19078.52%
ATVI220204C001200002022-01-18 11:29AM EST120.000.050.000.010.00--298.44%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220204P000350002022-01-18 9:39AM EST35.000.010.000.010.00-13499193.75%
ATVI220204P000400002022-01-14 12:44PM EST40.000.130.000.010.00-15162.50%
ATVI220204P000450002022-01-24 11:06AM EST45.000.010.000.010.00-516137.50%
ATVI220204P000500002022-01-25 3:59PM EST50.000.010.000.010.00-225243112.50%
ATVI220204P000520002022-01-06 3:35PM EST52.000.490.000.010.00-12106.25%
ATVI220204P000530002022-01-25 3:28PM EST53.000.010.000.010.00--9100.00%
ATVI220204P000540002022-01-25 3:27PM EST54.000.020.000.010.00-21296.88%
ATVI220204P000550002022-01-27 11:55AM EST55.000.010.000.010.00-11,04490.63%
ATVI220204P000560002022-01-28 12:45PM EST56.000.010.000.010.00-1022,57287.50%
ATVI220204P000570002022-01-28 3:49PM EST57.000.010.000.01-0.01-50.00%82,03684.38%
ATVI220204P000580002022-01-28 10:16AM EST58.000.010.000.010.00-207678.13%
ATVI220204P000590002022-01-28 10:53AM EST59.000.010.000.01-0.02-66.67%5222875.00%
ATVI220204P000600002022-01-28 10:45AM EST60.000.030.000.01+0.02+200.00%137571.88%
ATVI220204P000610002022-01-28 3:21PM EST61.000.010.000.010.00-52,30167.19%
ATVI220204P000615002022-01-27 11:31AM EST61.500.010.000.030.00-125373.44%
ATVI220204P000620002022-01-28 1:00PM EST62.000.010.010.050.00-133677.34%
ATVI220204P000625002022-01-28 9:31AM EST62.500.020.010.03-0.02-50.00%153671.88%
ATVI220204P000630002022-01-28 11:40AM EST63.000.020.000.02-0.22-91.67%753264.06%
ATVI220204P000635002022-01-26 11:09AM EST63.500.050.000.020.00-51562.50%
ATVI220204P000640002022-01-28 12:06PM EST64.000.030.020.040.00-206668.75%
ATVI220204P000650002022-01-28 3:52PM EST65.000.030.030.04+0.02+200.00%2140065.63%
ATVI220204P000660002022-01-28 3:43PM EST66.000.030.000.050.00-1373058.59%
ATVI220204P000670002022-01-28 12:55PM EST67.000.050.040.07-0.03-37.50%117360.94%
ATVI220204P000680002022-01-28 12:59PM EST68.000.060.000.09+0.01+20.00%3311154.30%
ATVI220204P000690002022-01-28 2:21PM EST69.000.080.000.09-0.02-20.00%279950.00%
ATVI220204P000700002022-01-28 3:57PM EST70.000.050.050.08-0.03-37.50%1,1781,93050.20%
ATVI220204P000710002022-01-28 3:46PM EST71.000.080.070.16-0.01-11.11%2843952.34%
ATVI220204P000720002022-01-28 3:45PM EST72.000.090.080.15-0.01-10.00%19121346.29%
ATVI220204P000730002022-01-28 3:50PM EST73.000.100.010.250.00-7924046.78%
ATVI220204P000740002022-01-28 3:49PM EST74.000.110.000.18-0.05-31.25%11729337.31%
ATVI220204P000750002022-01-28 3:59PM EST75.000.130.110.14-0.06-31.58%3,4494,40029.59%
ATVI220204P000760002022-01-28 3:58PM EST76.000.160.100.17-0.08-33.33%2,0472,02625.44%
ATVI220204P000770002022-01-28 3:59PM EST77.000.220.150.23-0.11-33.33%2,2021,17721.68%
ATVI220204P000780002022-01-28 3:59PM EST78.000.410.350.41-0.11-21.15%4,8562,89119.87%
ATVI220204P000790002022-01-28 3:59PM EST79.000.710.670.75-0.19-21.11%7272,28318.75%
ATVI220204P000800002022-01-28 3:59PM EST80.001.181.011.35-0.38-24.36%2,2993,07019.39%
ATVI220204P000810002022-01-28 3:50PM EST81.002.031.412.66-0.32-13.62%4373035.21%
ATVI220204P000820002022-01-28 3:55PM EST82.003.002.423.40-0.28-8.54%5713135.35%
ATVI220204P000830002022-01-28 3:51PM EST83.004.173.204.50+0.07+1.71%68344.82%
ATVI220204P000840002022-01-27 3:23PM EST84.005.254.205.550.00-4452.59%
ATVI220204P000850002022-01-28 2:10PM EST85.006.855.356.60+0.82+13.60%717660.16%
ATVI220204P000860002022-01-27 1:13PM EST86.007.096.357.650.00-4467.53%
ATVI220204P000870002022-01-24 12:42PM EST87.007.007.358.500.00-2267.87%
ATVI220204P000880002022-01-24 3:00PM EST88.008.057.4010.950.00-1159.18%
ATVI220204P000900002022-01-28 9:30AM EST90.0011.2510.4511.55+0.75+7.14%23356.64%
ATVI220204P000950002022-01-24 11:03AM EST95.0014.4515.3016.800.00-101279.30%