New Zealand markets open in 16 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.49-0.17 (-0.21%)
At close: 04:00PM EDT
80.49 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819C000600002022-07-14 11:00AM EDT2022-08-1915.9019.9020.800.00-904798.24%
ATVI220916C000600002022-07-29 3:15PM EDT2022-09-1620.2518.8521.250.00-18868.60%
ATVI221118C000600002022-07-26 9:55AM EDT2022-11-1821.1519.7023.000.00-323163.67%
ATVI221216C000600002022-07-06 3:12PM EDT2022-12-1620.5019.9023.050.00-1619656.96%
ATVI230120C000600002022-08-04 12:10PM EDT2023-01-2022.4020.2523.000.00-11,58950.24%
ATVI230217C000600002022-07-13 12:11PM EDT2023-02-1719.0020.5023.800.00-1152.09%
ATVI230317C000600002022-05-16 3:14PM EDT2023-03-1721.5017.9020.650.00-11420.75%
ATVI230616C000600002022-07-07 11:54AM EDT2023-06-1622.150.0027.000.00-3956.87%
ATVI240119C000600002022-07-25 1:21PM EDT2024-01-1922.0022.5026.850.00-278543.18%
ATVI241220C000600002022-07-12 10:23AM EDT2024-12-2022.0022.5027.500.00-12635.61%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812P000600002022-08-02 10:38AM EDT2022-08-120.020.000.410.00--5133.20%
ATVI220819P000600002022-08-04 2:10PM EDT2022-08-190.010.010.050.00-1623167.19%
ATVI220826P000600002022-07-26 11:04AM EDT2022-08-260.050.002.150.00--4108.50%
ATVI220916P000600002022-08-05 9:55AM EDT2022-09-160.170.170.20+0.08+88.89%61,04450.68%
ATVI221118P000600002022-08-05 2:16PM EDT2022-11-180.500.001.680.00-111354.93%
ATVI221216P000600002022-08-03 3:41PM EDT2022-12-160.550.341.100.00-263442.53%
ATVI230120P000600002022-08-05 9:31AM EDT2023-01-201.000.891.30+0.25+33.33%435,00939.82%
ATVI230217P000600002022-07-08 10:22AM EDT2023-02-171.000.052.430.00-303045.92%
ATVI230317P000600002022-07-15 10:58AM EDT2023-03-173.100.053.100.00-198647.39%
ATVI230616P000600002022-06-28 2:21PM EDT2023-06-163.000.824.750.00-1948.44%
ATVI240119P000600002022-08-02 10:28AM EDT2024-01-193.771.614.150.00-11,26034.94%
ATVI241220P000600002022-08-03 1:10PM EDT2024-12-203.901.005.000.00-1239229.90%