New Zealand markets open in 3 hours 47 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.37+0.42 (+0.57%)
As of 12:13PM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221202C000650002022-11-25 9:45AM EST65.008.858.8510.550.00-1010140.23%
ATVI221202C000700002022-12-01 9:38AM EST70.004.603.855.15+1.10+31.43%152160.35%
ATVI221202C000710002022-11-11 3:09PM EST71.003.052.864.300.00-5356.93%
ATVI221202C000720002022-12-01 9:41AM EST72.003.001.582.98+0.75+33.33%42669.82%
ATVI221202C000730002022-12-01 11:13AM EST73.001.400.692.11+0.32+29.63%121,54660.35%
ATVI221202C000740002022-12-01 11:16AM EST74.000.500.250.70+0.14+38.89%5532,10722.46%
ATVI221202C000750002022-12-01 11:42AM EST75.000.130.070.25+0.02+18.18%2301,83422.85%
ATVI221202C000760002022-12-01 11:52AM EST76.000.050.040.07-0.03-37.50%1172,32223.83%
ATVI221202C000770002022-12-01 10:59AM EST77.000.040.010.10+0.01+33.33%141,39136.91%
ATVI221202C000775002022-11-30 9:32AM EST77.500.010.000.700.00-15761.91%
ATVI221202C000780002022-12-01 9:58AM EST78.000.050.000.08+0.03+150.00%69544.14%
ATVI221202C000790002022-11-30 12:25PM EST79.000.010.000.870.00-116085.16%
ATVI221202C000800002022-12-01 11:56AM EST80.000.010.010.03-0.01-50.00%1635151.17%
ATVI221202C000810002022-11-28 12:38PM EST81.000.100.000.790.00-1412103.42%
ATVI221202C000820002022-11-28 12:02PM EST82.000.020.001.760.00-1333148.54%
ATVI221202C000830002022-11-28 2:12PM EST83.000.010.000.880.00-861126.76%
ATVI221202C000850002022-11-28 1:00PM EST85.000.050.000.050.00-82982.81%
ATVI221202C000860002022-11-22 11:28AM EST86.000.750.001.760.00--1190.14%
ATVI221202C000900002022-11-28 12:23PM EST90.000.030.000.000.00-158650.00%
ATVI221202C000950002022-11-28 11:56AM EST95.000.020.000.050.00-6214139.06%
ATVI221202C001000002022-11-28 11:56AM EST100.000.030.000.040.00-16159.38%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221202P000400002022-11-25 11:13AM EST40.000.010.000.010.00-11287.50%
ATVI221202P000450002022-10-17 11:44AM EST45.000.600.000.750.00--1414.84%
ATVI221202P000500002022-11-18 10:36AM EST50.000.010.001.760.00-1111417.58%
ATVI221202P000550002022-11-22 1:12PM EST55.000.010.001.760.00-11337.70%
ATVI221202P000600002022-11-25 11:14AM EST60.000.010.001.760.00-1313262.50%
ATVI221202P000620002022-11-15 3:24PM EST62.000.060.000.250.00-1022142.97%
ATVI221202P000640002022-11-28 12:52PM EST64.000.010.000.030.00-81287.50%
ATVI221202P000650002022-11-28 9:35AM EST65.000.100.000.900.00-320152.93%
ATVI221202P000660002022-11-29 12:57PM EST66.000.010.000.040.00-517174.22%
ATVI221202P000670002022-11-29 9:58AM EST67.000.010.001.760.00-136160.84%
ATVI221202P000680002022-11-30 12:43PM EST68.000.010.000.870.00-6109113.28%
ATVI221202P000690002022-11-29 3:48PM EST69.000.010.000.040.00-41255.47%
ATVI221202P000700002022-11-30 2:56PM EST70.000.040.000.010.00-4266237.50%
ATVI221202P000710002022-11-30 3:43PM EST71.000.030.000.020.00-1837732.81%
ATVI221202P000720002022-12-01 11:47AM EST72.000.020.000.03-0.03-60.00%143,21826.56%
ATVI221202P000730002022-12-01 10:17AM EST73.000.070.000.10-0.10-58.82%61,77524.02%
ATVI221202P000740002022-12-01 10:16AM EST74.000.200.070.43-0.23-53.49%591,18127.25%
ATVI221202P000750002022-12-01 10:29AM EST75.001.070.471.84-0.03-2.73%3031868.16%
ATVI221202P000760002022-12-01 9:38AM EST76.001.361.092.56-0.91-40.09%8811972.75%
ATVI221202P000770002022-11-25 9:34AM EST77.002.151.963.550.00-1387.79%
ATVI221202P000780002022-11-11 11:08AM EST78.002.732.894.650.00-1150.78%
ATVI221202P000790002022-11-30 10:35AM EST79.005.153.955.700.00-2166.02%
ATVI221202P000800002022-11-23 1:31PM EST80.004.115.006.500.00--166.99%