New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.33-0.62 (-0.83%)
At close: 04:00PM EDT
74.45 +0.12 (+0.16%)
Pre-market: 05:14AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220930C000680002022-09-16 3:06PM EDT68.008.390.000.000.00--00.00%
ATVI220930C000690002022-09-16 3:06PM EDT69.007.410.000.000.00--00.00%
ATVI220930C000700002022-09-23 2:20PM EDT70.005.100.000.000.00-200.00%
ATVI220930C000710002022-09-22 1:08PM EDT71.005.660.000.000.00-200.00%
ATVI220930C000720002022-09-23 3:42PM EDT72.003.130.000.000.00-400.00%
ATVI220930C000730002022-09-26 2:22PM EDT73.001.850.000.000.00-20000.00%
ATVI220930C000740002022-09-26 2:22PM EDT74.001.050.000.000.00-21300.00%
ATVI220930C000750002022-09-26 3:59PM EDT75.000.580.000.000.00-28103.13%
ATVI220930C000760002022-09-26 2:25PM EDT76.000.200.000.000.00-5906.25%
ATVI220930C000770002022-09-26 2:06PM EDT77.000.090.000.000.00-7706.25%
ATVI220930C000775002022-09-26 3:33PM EDT77.500.050.000.000.00-23012.50%
ATVI220930C000780002022-09-26 1:20PM EDT78.000.050.000.000.00-16012.50%
ATVI220930C000790002022-09-26 10:53AM EDT79.000.060.000.000.00-110012.50%
ATVI220930C000800002022-09-26 2:50PM EDT80.000.020.000.000.00-71012.50%
ATVI220930C000810002022-09-26 1:20PM EDT81.000.010.000.000.00-12025.00%
ATVI220930C000820002022-09-26 11:37AM EDT82.000.010.000.000.00-1025.00%
ATVI220930C000825002022-09-23 2:06PM EDT82.500.010.000.000.00-2025.00%
ATVI220930C000830002022-09-26 11:11AM EDT83.000.010.000.000.00-5025.00%
ATVI220930C000840002022-09-06 10:01AM EDT84.000.710.000.000.00-1025.00%
ATVI220930C000850002022-09-23 9:30AM EDT85.001.150.000.000.00-5025.00%
ATVI220930C000860002022-09-19 10:03AM EDT86.000.020.000.000.00--025.00%
ATVI220930C000870002022-09-26 2:18PM EDT87.000.010.000.000.00-1025.00%
ATVI220930C000900002022-08-30 9:35AM EDT90.000.350.000.000.00--050.00%
ATVI220930C000930002022-09-19 3:06PM EDT93.000.030.000.000.00--050.00%
ATVI220930C000950002022-09-02 11:43AM EDT95.000.160.000.000.00-1050.00%
ATVI220930C001000002022-08-29 9:30AM EDT100.000.050.000.000.00-2050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220930P000450002022-09-23 3:16PM EDT45.000.010.000.000.00-1050.00%
ATVI220930P000600002022-09-02 9:57AM EDT60.000.350.000.000.00-2050.00%
ATVI220930P000650002022-09-23 3:58PM EDT65.000.020.000.000.00-35025.00%
ATVI220930P000670002022-09-23 3:43PM EDT67.000.030.000.000.00-1025.00%
ATVI220930P000680002022-09-26 11:36AM EDT68.000.020.000.000.00-1025.00%
ATVI220930P000690002022-09-26 12:01PM EDT69.000.050.000.000.00-6012.50%
ATVI220930P000700002022-09-26 3:33PM EDT70.000.100.000.000.00-38012.50%
ATVI220930P000710002022-09-26 3:43PM EDT71.000.160.000.000.00-4012.50%
ATVI220930P000720002022-09-26 3:04PM EDT72.000.200.000.000.00-5906.25%
ATVI220930P000730002022-09-26 3:54PM EDT73.000.290.000.000.00-2106.25%
ATVI220930P000740002022-09-26 3:36PM EDT74.000.520.000.000.00-17701.56%
ATVI220930P000750002022-09-26 3:59PM EDT75.001.090.000.000.00-49000.00%
ATVI220930P000760002022-09-26 3:34PM EDT76.001.450.000.000.00-500.00%
ATVI220930P000770002022-09-26 2:56PM EDT77.002.490.000.000.00-200.00%
ATVI220930P000775002022-09-26 3:42PM EDT77.502.970.000.000.00-100.00%
ATVI220930P000780002022-09-26 1:30PM EDT78.003.490.000.000.00-100.00%
ATVI220930P000790002022-09-26 1:19PM EDT79.004.530.000.000.00-100.00%
ATVI220930P000800002022-09-26 1:19PM EDT80.005.540.000.000.00-100.00%
ATVI220930P000810002022-09-23 2:19PM EDT81.006.000.000.000.00-100.00%
ATVI220930P000820002022-09-08 11:19AM EDT82.004.620.000.000.00--00.00%
ATVI220930P000950002022-09-15 3:44PM EDT95.0018.150.000.000.00-100.00%