New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.63+0.09 (+0.10%)
At close: 04:00PM EDT
93.84 +0.21 (+0.22%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI231006C000800002023-08-24 3:42PM EDT80.0012.5213.1514.950.00-1191.31%
ATVI231006C000810002023-08-25 9:54AM EDT81.0011.3212.1514.900.00-55107.13%
ATVI231006C000840002023-09-13 10:52AM EDT84.008.759.0011.150.00-2170.31%
ATVI231006C000850002023-09-19 3:07PM EDT85.007.997.959.750.00--253.52%
ATVI231006C000870002023-09-29 3:12PM EDT87.007.106.007.20-0.10-1.39%22657.91%
ATVI231006C000880002023-09-13 10:52AM EDT88.005.285.006.750.00-1268.31%
ATVI231006C000900002023-09-28 3:51PM EDT90.003.902.694.700.00-51552.69%
ATVI231006C000910002023-09-29 2:50PM EDT91.003.381.664.25+0.14+4.32%1857.96%
ATVI231006C000920002023-09-29 12:41PM EDT92.002.091.432.55-0.30-12.55%1011433.79%
ATVI231006C000930002023-09-29 12:12PM EDT93.001.251.011.25-0.05-3.85%318718.85%
ATVI231006C000940002023-09-29 3:56PM EDT94.000.200.170.20-0.03-13.04%1,2661,0117.37%
ATVI231006C000950002023-09-29 3:26PM EDT95.000.020.000.010.00-982,3236.25%
ATVI231006C000960002023-09-26 12:55PM EDT96.000.020.000.010.00-21659.77%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI231006P000500002023-09-20 2:22PM EDT50.000.010.000.010.00--237162.50%
ATVI231006P000550002023-09-20 3:24PM EDT55.000.010.000.010.00--121137.50%
ATVI231006P000600002023-09-29 3:18PM EDT60.000.010.000.010.00-1227118.75%
ATVI231006P000650002023-09-29 3:18PM EDT65.000.010.000.020.00-1270104.69%
ATVI231006P000700002023-09-29 1:06PM EDT70.000.010.000.020.00-103584.38%
ATVI231006P000750002023-09-29 1:03PM EDT75.000.020.000.03+0.01+100.00%1020268.75%
ATVI231006P000800002023-09-29 3:58PM EDT80.000.050.020.06+0.04+400.00%5513,31858.20%
ATVI231006P000810002023-09-27 2:46PM EDT81.000.040.010.070.00-753653.91%
ATVI231006P000820002023-09-27 3:34PM EDT82.000.040.010.150.00-83656.06%
ATVI231006P000830002023-09-28 3:48PM EDT83.000.110.020.400.00-1988162.89%
ATVI231006P000840002023-09-28 12:55PM EDT84.000.060.010.800.00-143268.46%
ATVI231006P000850002023-09-29 3:52PM EDT85.000.110.010.19+0.01+10.00%54151.66%
ATVI231006P000860002023-09-28 1:30PM EDT86.000.140.020.210.00-27247.95%
ATVI231006P000870002023-09-29 3:33PM EDT87.000.130.130.22+0.12+1,200.00%2544543.46%
ATVI231006P000880002023-09-29 2:14PM EDT88.000.150.160.20+0.06+66.67%7319937.31%
ATVI231006P000890002023-09-29 11:57AM EDT89.000.150.060.24+0.04+36.36%3422233.99%
ATVI231006P000900002023-09-29 3:59PM EDT90.000.250.230.25+0.01+4.17%1,00459028.91%
ATVI231006P000910002023-09-29 3:53PM EDT91.000.280.150.32-0.01-3.45%40016525.54%
ATVI231006P000920002023-09-29 3:46PM EDT92.000.300.250.35-0.05-14.29%5922220.02%
ATVI231006P000930002023-09-29 3:44PM EDT93.000.310.320.40-0.09-22.50%89930814.01%
ATVI231006P000940002023-09-29 3:59PM EDT94.000.500.390.54-0.15-23.08%203936.69%
ATVI231006P000950002023-09-15 1:01PM EDT95.002.950.712.260.00-2030.57%