New Zealand markets open in 2 hours 48 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.87+0.30 (+0.38%)
As of 03:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220708C000680002022-07-05 9:47AM EDT68.0010.2510.7511.00+0.27+2.71%1153.13%
ATVI220708C000710002022-06-16 3:45PM EDT71.004.117.708.000.00--5064.45%
ATVI220708C000720002022-06-16 3:45PM EDT72.003.296.707.050.00--1962.11%
ATVI220708C000740002022-06-24 9:58AM EDT74.003.254.755.000.00-47343.75%
ATVI220708C000750002022-06-29 11:51AM EDT75.002.703.754.000.00-9136.52%
ATVI220708C000760002022-06-28 9:42AM EDT76.002.502.722.990.00-5528.52%
ATVI220708C000770002022-07-01 3:44PM EDT77.001.661.712.080.00-2212025.49%
ATVI220708C000775002022-07-05 1:34PM EDT77.501.211.381.57-0.12-9.02%23020.70%
ATVI220708C000780002022-07-05 2:31PM EDT78.001.050.941.21+0.20+23.53%7234921.05%
ATVI220708C000790002022-07-05 2:49PM EDT79.000.370.340.41+0.08+27.59%2631,25714.31%
ATVI220708C000800002022-07-05 2:50PM EDT80.000.110.080.11+0.03+37.50%1,64037414.36%
ATVI220708C000810002022-07-05 2:37PM EDT81.000.090.040.08+0.03+50.00%3172819.92%
ATVI220708C000820002022-07-05 11:54AM EDT82.000.030.020.05+0.01+50.00%1941523.63%
ATVI220708C000830002022-07-05 2:06PM EDT83.000.010.010.15-0.01-50.00%12437.89%
ATVI220708C000860002022-06-10 11:17AM EDT86.000.090.001.010.00--578.32%
ATVI220708C000870002022-06-27 9:30AM EDT87.000.030.000.750.00--377.83%
ATVI220708C000890002022-06-29 3:37PM EDT89.000.030.000.120.00--660.94%
ATVI220708C000900002022-07-01 9:41AM EDT90.000.040.000.040.00-94355.47%
ATVI220708C001050002022-06-29 9:42AM EDT105.000.010.000.030.00--10104.69%
ATVI220708C001150002022-07-01 9:56AM EDT115.000.010.001.760.00-188208253.52%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220708P000400002022-07-01 1:54PM EDT40.000.010.000.010.00-2050218.75%
ATVI220708P000600002022-06-28 9:49AM EDT60.000.070.000.070.00-88115.63%
ATVI220708P000650002022-06-29 10:16AM EDT65.000.010.000.060.00-11683.59%
ATVI220708P000680002022-06-24 9:36AM EDT68.000.160.000.090.00-8870.70%
ATVI220708P000690002022-06-21 2:08PM EDT69.000.660.000.110.00--266.80%
ATVI220708P000700002022-06-29 1:54PM EDT70.000.040.000.080.00-20021157.42%
ATVI220708P000720002022-07-01 3:45PM EDT72.000.020.000.040.00-2445.70%
ATVI220708P000725002022-06-28 3:55PM EDT72.500.120.000.160.00-101056.84%
ATVI220708P000730002022-06-30 12:35PM EDT73.000.080.000.030.00-51137.89%
ATVI220708P000740002022-06-30 9:48AM EDT74.000.100.000.080.00-1639.06%
ATVI220708P000750002022-07-05 11:53AM EDT75.000.050.000.060.00-931630.47%
ATVI220708P000760002022-07-05 12:20PM EDT76.000.070.020.06-0.01-12.50%3419324.02%
ATVI220708P000770002022-07-05 1:11PM EDT77.000.080.060.10-0.07-46.67%29927319.92%
ATVI220708P000775002022-07-05 12:44PM EDT77.500.240.090.15+0.09+60.00%1381,07518.46%
ATVI220708P000780002022-07-05 2:50PM EDT78.000.200.180.23-0.10-33.33%9913017.09%
ATVI220708P000790002022-07-05 1:25PM EDT79.000.650.490.60-0.15-18.75%154016.16%
ATVI220708P000800002022-07-05 1:39PM EDT80.001.451.181.43-0.05-3.33%7522.02%
ATVI220708P000830002022-05-27 3:32PM EDT83.005.064.206.200.00-5578.03%
ATVI220708P000900002022-06-10 10:54AM EDT90.0013.6511.0512.050.00--199.02%