New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.39+4.71 (+5.91%)
At close: 04:00PM EDT
84.56 +0.17 (+0.20%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230331C000500002023-03-22 3:15PM EDT50.0031.7032.4537.000.00-11236.52%
ATVI230331C000700002023-03-16 1:41PM EDT70.009.8513.0516.400.00-11101.37%
ATVI230331C000740002023-03-21 10:30AM EDT74.006.008.9012.200.00-2264.84%
ATVI230331C000750002023-03-24 12:07PM EDT75.008.948.2010.05+4.20+88.61%1186.91%
ATVI230331C000760002023-03-13 10:19AM EDT76.002.847.308.900.00-1773.63%
ATVI230331C000770002023-03-21 12:09PM EDT77.003.306.358.500.00-131689.36%
ATVI230331C000775002023-03-24 2:41PM EDT77.506.906.208.25+4.61+201.31%2755.96%
ATVI230331C000780002023-03-24 10:38AM EDT78.006.005.557.05+3.80+172.73%62766.31%
ATVI230331C000790002023-03-24 10:27AM EDT79.005.104.606.15+3.90+325.00%10512062.70%
ATVI230331C000800002023-03-24 3:37PM EDT80.004.804.155.05+3.90+433.33%1541,81552.10%
ATVI230331C000810002023-03-24 3:26PM EDT81.003.463.253.80+2.89+507.02%3810836.62%
ATVI230331C000820002023-03-24 3:47PM EDT82.002.732.282.85+2.51+1,140.91%5718431.15%
ATVI230331C000830002023-03-24 3:56PM EDT83.001.821.462.08+1.63+857.89%8812629.54%
ATVI230331C000840002023-03-24 3:59PM EDT84.001.210.781.21+1.03+572.22%2,5042323.29%
ATVI230331C000850002023-03-24 3:59PM EDT85.000.600.500.65+0.48+400.00%1,89014321.29%
ATVI230331C000860002023-03-24 3:55PM EDT86.000.280.150.28+0.22+366.67%1,120119.63%
ATVI230331C000900002023-03-24 3:21PM EDT90.000.050.030.05+0.01+25.00%8891428.52%
ATVI230331C000950002023-03-24 11:59AM EDT95.000.020.000.030.00-352643.36%
ATVI230331C001000002023-03-24 9:46AM EDT100.000.040.000.04+0.03+300.00%14256.25%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230331P000650002023-02-13 10:59AM EDT65.000.300.002.140.00-510178.61%
ATVI230331P000680002023-03-20 11:01AM EDT68.000.060.000.010.00-51660.94%
ATVI230331P000690002023-03-20 11:00AM EDT69.000.070.000.020.00-587560.94%
ATVI230331P000700002023-03-24 1:45PM EDT70.000.010.000.01-0.08-88.89%1432853.13%
ATVI230331P000710002023-03-24 9:30AM EDT71.000.050.000.02-0.06-54.55%12,27453.13%
ATVI230331P000720002023-03-24 9:54AM EDT72.000.030.010.03-0.12-80.00%147153.91%
ATVI230331P000730002023-03-21 11:12AM EDT73.000.350.000.040.00-52550.00%
ATVI230331P000740002023-03-24 11:28AM EDT74.000.040.000.05-0.01-20.00%1001952.34%
ATVI230331P000750002023-03-24 3:55PM EDT75.000.030.000.06-0.06-66.67%2710149.22%
ATVI230331P000760002023-03-24 10:36AM EDT76.000.050.010.05-0.08-61.54%1894843.16%
ATVI230331P000770002023-03-24 3:09PM EDT77.000.060.000.07-0.10-62.50%262441.02%
ATVI230331P000780002023-03-24 3:29PM EDT78.000.060.000.10-0.23-79.31%272839.06%
ATVI230331P000790002023-03-24 3:55PM EDT79.000.050.040.10-0.62-92.54%3892733.99%
ATVI230331P000800002023-03-24 3:54PM EDT80.000.090.080.15-1.03-91.96%2233931.84%
ATVI230331P000880002023-03-24 10:42AM EDT88.004.103.404.80-4.69-53.36%6059.18%
ATVI230331P000890002023-03-24 3:31PM EDT89.004.504.255.30-5.08-53.03%5051.76%
ATVI230331P000950002023-03-07 11:07AM EDT95.0015.259.0513.000.00-25073.24%