New Zealand markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.79+0.28 (+0.35%)
At close: 04:00PM EDT
80.78 -0.01 (-0.01%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819C001050002022-05-25 1:15PM EDT2022-08-190.020.000.750.00-14129.69%
ATVI220916C001050002022-04-21 9:30AM EDT2022-09-160.440.000.750.00--254.49%
ATVI221021C001050002022-08-01 12:19PM EDT2022-10-210.040.002.170.00--162.02%
ATVI221216C001050002022-07-19 12:45PM EDT2022-12-160.050.000.690.00-28132.72%
ATVI230120C001050002022-08-05 11:53AM EDT2023-01-200.100.000.100.00-216,31319.73%
ATVI230217C001050002022-07-25 1:12PM EDT2023-02-170.510.000.250.00--421.34%
ATVI230317C001050002022-06-24 1:53PM EDT2023-03-170.430.000.610.00-2224.15%
ATVI230616C001050002022-08-03 10:37AM EDT2023-06-160.020.010.690.00-103620.87%
ATVI240119C001050002022-06-17 2:37PM EDT2024-01-190.600.070.700.00-281616.03%
ATVI241220C001050002022-08-04 2:37PM EDT2024-12-200.900.200.900.00-12513.36%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221216P001050002022-03-29 11:30AM EDT2022-12-1624.9027.0530.600.00-3062.40%
ATVI230120P001050002022-04-26 10:37AM EDT2023-01-2027.5025.9029.050.00-1356.37%
ATVI240119P001050002021-12-21 12:20PM EDT2024-01-1944.4822.2025.750.00-4320.11%
ATVI241220P001050002022-05-11 1:29PM EDT2024-12-2026.0026.0030.950.00-1228.59%