New Zealand Markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.59+0.70 (+0.82%)
At close: 04:00PM EDT
85.55 -0.04 (-0.05%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:77.50
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230421C000775002023-03-31 3:38PM EDT2023-04-218.108.058.80+0.85+11.72%549242.14%
ATVI230519C000775002023-03-30 11:21AM EDT2023-05-199.009.0010.000.00-11,28141.48%
ATVI230616C000775002023-03-31 3:24PM EDT2023-06-1610.508.6510.50+0.92+9.60%3217,20837.15%
ATVI230818C000775002023-03-30 11:27AM EDT2023-08-1810.3010.0012.900.00-1080540.98%
ATVI240119C000775002023-03-30 1:57PM EDT2024-01-1913.5011.9514.900.00-32,84535.64%
ATVI241220C000775002023-03-31 2:17PM EDT2024-12-2015.5012.5017.50+1.75+12.73%14830.77%
ATVI250117C000775002023-03-29 11:58AM EDT2025-01-1715.8012.5017.500.00-41030.11%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230406P000775002023-03-31 9:51AM EDT2023-04-060.360.001.20-0.29-44.62%5174.51%
ATVI230421P000775002023-03-31 1:08PM EDT2023-04-210.210.140.40+0.01+5.00%37,81435.06%
ATVI230519P000775002023-03-31 2:14PM EDT2023-05-191.150.681.30-0.25-17.86%65,63634.86%
ATVI230616P000775002023-03-29 11:49AM EDT2023-06-161.791.021.800.00-2046032.18%
ATVI230818P000775002023-03-28 3:08PM EDT2023-08-182.751.813.450.00-20135933.53%
ATVI240119P000775002023-03-29 1:03PM EDT2024-01-193.753.403.900.00-217,11224.87%
ATVI241220P000775002023-03-24 10:38AM EDT2024-12-206.252.216.500.00--1723.60%