New Zealand markets close in 4 hours 15 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.58-3.66 (-4.86%)
At close: 04:00PM EST
72.45 +0.87 (+1.22%)
After hours: 06:45PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230210C000550002023-02-02 2:35PM EST55.0022.1015.9519.000.00--1196.09%
ATVI230210C000600002023-01-12 12:40PM EST60.0017.4511.0514.000.00--0149.90%
ATVI230210C000710002023-02-06 3:59PM EST71.003.253.003.25-4.52-58.17%873484.91%
ATVI230210C000720002023-02-06 3:59PM EST72.002.602.553.10-3.10-54.39%978490.43%
ATVI230210C000725002023-02-06 3:58PM EST72.502.302.042.70-4.60-66.67%1,400183.45%
ATVI230210C000730002023-02-06 3:59PM EST73.002.241.952.48-2.50-52.74%2,276485.06%
ATVI230210C000740002023-02-06 3:59PM EST74.001.841.652.00-1.80-49.45%3662984.62%
ATVI230210C000750002023-02-06 3:59PM EST75.001.431.451.63-1.49-51.03%1,77316185.94%
ATVI230210C000760002023-02-06 3:59PM EST76.001.301.111.30-1.00-43.48%88026484.03%
ATVI230210C000770002023-02-06 3:59PM EST77.000.940.800.99-0.92-49.46%3,08979081.15%
ATVI230210C000775002023-02-06 3:57PM EST77.500.650.630.93-1.10-62.86%24922980.47%
ATVI230210C000780002023-02-06 3:59PM EST78.000.740.660.77-0.77-50.99%58443381.54%
ATVI230210C000790002023-02-06 3:59PM EST79.000.420.420.87-0.80-65.57%62647485.55%
ATVI230210C000800002023-02-06 3:59PM EST80.000.490.430.49-0.42-46.15%4,5342,37882.91%
ATVI230210C000810002023-02-06 3:59PM EST81.000.390.320.36-0.38-49.35%94620281.93%
ATVI230210C000820002023-02-06 3:59PM EST82.000.190.170.27-0.31-62.00%47714778.81%
ATVI230210C000830002023-02-06 3:59PM EST83.000.200.080.45-0.21-51.22%35411787.79%
ATVI230210C000840002023-02-06 3:55PM EST84.000.170.000.23-0.02-10.53%10219778.13%
ATVI230210C000850002023-02-06 3:59PM EST85.000.160.160.18-0.04-20.00%1,9001,27289.26%
ATVI230210C000860002023-02-06 3:59PM EST86.000.360.040.13+0.14+63.64%2311482.81%
ATVI230210C000870002023-02-06 3:59PM EST87.000.060.010.11-0.02-25.00%42482.42%
ATVI230210C000880002023-02-06 3:58PM EST88.000.080.010.08+0.05+166.67%111882.81%
ATVI230210C000890002023-02-06 3:59PM EST89.000.060.010.06+0.03+100.00%27583.59%
ATVI230210C000900002023-02-06 3:59PM EST90.000.030.020.040.00-1,0632685.16%
ATVI230210C000950002023-02-06 3:59PM EST95.000.010.000.010.00-53123384.38%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230210P000450002023-01-30 10:30AM EST45.000.010.000.010.00--2137.50%
ATVI230210P000550002023-02-06 3:59PM EST55.000.020.010.02-0.01-33.33%1,254191.41%
ATVI230210P000590002023-02-06 3:59PM EST59.000.080.080.09+0.03+60.00%3551089.06%
ATVI230210P000600002023-02-06 3:59PM EST60.000.120.110.13+0.04+50.00%9986588.09%
ATVI230210P000610002023-02-06 3:58PM EST61.000.140.130.14+0.07+100.00%5571083.20%
ATVI230210P000620002023-02-06 3:59PM EST62.000.200.060.20+0.13+185.71%62012875.78%
ATVI230210P000640002023-02-06 3:59PM EST64.000.390.340.39+0.13+50.00%81211780.47%
ATVI230210P000650002023-02-06 3:59PM EST65.000.520.520.58+0.22+73.33%7,3202,83382.52%
ATVI230210P000660002023-02-06 3:59PM EST66.000.720.660.75+0.45+166.67%1,1598180.86%
ATVI230210P000670002023-02-06 3:59PM EST67.000.940.701.00+0.60+176.47%1,7234977.34%
ATVI230210P000680002023-02-06 3:59PM EST68.001.241.151.24+0.73+143.14%1,31364879.88%
ATVI230210P000690002023-02-06 3:59PM EST69.001.451.451.62+0.90+163.64%1,97711580.03%
ATVI230210P000700002023-02-06 3:59PM EST70.001.901.822.02+1.03+118.39%5,0291,50379.74%
ATVI230210P000710002023-02-06 3:59PM EST71.002.502.422.50+1.45+138.10%1,62536282.37%
ATVI230210P000720002023-02-06 3:59PM EST72.002.752.752.99+1.45+111.54%2,74449479.20%
ATVI230210P000725002023-02-06 3:51PM EST72.503.053.003.30+1.40+84.85%7442,91079.25%
ATVI230210P000730002023-02-06 3:58PM EST73.003.363.154.00+1.60+90.91%14155683.20%
ATVI230210P000740002023-02-06 3:07PM EST74.003.733.904.60+1.62+76.78%6341084.77%
ATVI230210P000750002023-02-06 3:42PM EST75.004.874.454.90+2.47+102.92%1641,38576.51%
ATVI230210P000760002023-02-06 3:43PM EST76.005.405.206.00+2.42+81.21%1521083.20%
ATVI230210P000770002023-02-06 3:39PM EST77.006.075.806.70+2.88+90.28%165678.61%
ATVI230210P000775002023-02-06 3:58PM EST77.506.425.507.05+3.07+91.64%24760.94%
ATVI230210P000780002023-02-06 3:50PM EST78.006.976.557.65+2.57+58.41%41979.98%
ATVI230210P000800002023-01-20 3:48PM EST80.007.036.859.400.00-32107.32%