ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230609C000730002023-05-26 2:26PM EDT73.005.750.000.000.00-110.00%
ATVI230609C000750002023-05-26 3:41PM EDT75.003.900.000.000.00-10120.00%
ATVI230609C000760002023-06-02 10:02AM EDT76.004.200.000.000.00-1390.00%
ATVI230609C000770002023-06-02 1:54PM EDT77.003.700.000.000.00-561120.00%
ATVI230609C000780002023-06-02 3:21PM EDT78.002.750.000.000.00-3490.00%
ATVI230609C000790002023-06-02 3:52PM EDT79.001.900.000.000.00-572690.00%
ATVI230609C000800002023-06-02 3:59PM EDT80.001.120.000.000.00-1,7012,0470.00%
ATVI230609C000810002023-06-02 3:59PM EDT81.000.650.000.000.00-2851,6201.56%
ATVI230609C000820002023-06-02 3:55PM EDT82.000.420.000.000.00-4347193.13%
ATVI230609C000830002023-06-02 3:59PM EDT83.000.320.000.000.00-1153686.25%
ATVI230609C000840002023-06-02 3:59PM EDT84.000.240.000.000.00-587812.50%
ATVI230609C000850002023-06-02 3:02PM EDT85.000.160.000.000.00-79693712.50%
ATVI230609C000860002023-06-02 3:27PM EDT86.000.120.000.000.00-78782612.50%
ATVI230609C000870002023-06-02 2:48PM EDT87.000.010.000.000.00-111312.50%
ATVI230609C000880002023-06-02 1:59PM EDT88.000.040.000.000.00-51525.00%
ATVI230609C000890002023-06-02 1:14PM EDT89.000.040.000.000.00-838325.00%
ATVI230609C000900002023-06-02 2:44PM EDT90.000.050.000.000.00-52325.00%
ATVI230609C000950002023-06-02 2:50PM EDT95.000.020.000.000.00-10210925.00%
ATVI230609C001000002023-05-19 10:12AM EDT100.000.260.000.000.00-1050.00%
ATVI230609C001050002023-05-22 1:27PM EDT105.000.120.000.000.00-1250.00%
ATVI230609C001100002023-05-30 12:03PM EDT110.000.030.000.000.00--150.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230609P000600002023-05-19 10:12AM EDT60.000.150.000.000.00-1050.00%
ATVI230609P000650002023-05-09 9:57AM EDT65.000.170.000.000.00-2350.00%
ATVI230609P000660002023-05-09 9:56AM EDT66.000.220.000.000.00--250.00%
ATVI230609P000670002023-05-22 10:04AM EDT67.000.060.000.000.00-7725.00%
ATVI230609P000680002023-05-12 2:26PM EDT68.000.200.000.000.00-10010125.00%
ATVI230609P000690002023-05-18 9:30AM EDT69.000.080.000.000.00-1625.00%
ATVI230609P000700002023-05-19 10:12AM EDT70.000.320.000.000.00-1825.00%
ATVI230609P000710002023-06-01 9:43AM EDT71.000.090.000.000.00-15825.00%
ATVI230609P000720002023-06-01 9:43AM EDT72.000.110.000.000.00-15425.00%
ATVI230609P000730002023-06-02 2:48PM EDT73.000.080.000.000.00-11225.00%
ATVI230609P000740002023-06-02 10:39AM EDT74.000.010.000.000.00-255312.50%
ATVI230609P000750002023-06-02 3:40PM EDT75.000.040.000.000.00-13512.50%
ATVI230609P000760002023-06-02 2:13PM EDT76.000.020.000.000.00-11,52412.50%
ATVI230609P000770002023-06-02 3:59PM EDT77.000.040.000.000.00-6411412.50%
ATVI230609P000780002023-06-02 2:44PM EDT78.000.170.000.000.00-3601,5746.25%
ATVI230609P000790002023-06-02 2:48PM EDT79.000.340.000.000.00-46786.25%
ATVI230609P000800002023-06-02 3:59PM EDT80.000.500.000.000.00-991301.56%
ATVI230609P000810002023-06-01 3:43PM EDT81.001.230.000.000.00-9150.00%
ATVI230609P000840002023-05-31 3:44PM EDT84.003.650.000.000.00--50.00%
ATVI230609P000850002023-06-02 11:48AM EDT85.005.130.000.000.00-2120.00%