New Zealand markets close in 5 hours 49 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:65.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819C000650002022-07-05 9:58AM EDT2022-08-1913.4015.8016.500.00-53591.99%
ATVI220916C000650002022-07-13 11:29AM EDT2022-09-1612.0015.0516.250.00-23,39353.96%
ATVI221118C000650002022-07-07 10:07AM EDT2022-11-1814.5514.7018.300.00--654.43%
ATVI221216C000650002022-08-05 12:27PM EDT2022-12-1616.3515.0518.75+2.15+15.14%765251.69%
ATVI230120C000650002022-07-29 10:35AM EDT2023-01-2016.4515.9019.000.00-35,45547.58%
ATVI230317C000650002022-07-12 9:30AM EDT2023-03-1715.3017.0020.950.00-1251.65%
ATVI230616C000650002022-07-26 11:44AM EDT2023-06-1619.8018.0022.450.00-1550.01%
ATVI240119C000650002022-08-02 10:49AM EDT2024-01-1920.5018.5023.050.00-138240.41%
ATVI241220C000650002022-07-26 3:58PM EDT2024-12-2019.9418.5023.500.00-502832.76%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812P000650002022-08-02 10:49AM EDT2022-08-120.030.000.410.00-5105102.34%
ATVI220819P000650002022-08-04 3:58PM EDT2022-08-190.040.000.500.00-23372.46%
ATVI220909P000650002022-08-04 12:20PM EDT2022-09-090.100.002.20+0.10--566.50%
ATVI220916P000650002022-08-05 11:59AM EDT2022-09-160.100.150.65-0.06-37.50%170851.61%
ATVI221021P000650002022-08-04 12:57PM EDT2022-10-210.320.002.41+0.32--359.60%
ATVI221118P000650002022-07-28 9:32AM EDT2022-11-180.460.150.990.00-14536.74%
ATVI221216P000650002022-08-04 3:01PM EDT2022-12-160.660.052.920.00-26059349.17%
ATVI230120P000650002022-08-05 12:33PM EDT2023-01-201.330.851.40+0.43+47.78%2515,86032.58%
ATVI230217P000650002022-07-05 12:20PM EDT2023-02-172.000.072.980.00--240.83%
ATVI230317P000650002022-07-15 11:48AM EDT2023-03-173.050.462.130.00-11,87533.06%
ATVI230616P000650002022-07-07 3:52PM EDT2023-06-163.301.555.150.00-121342.18%
ATVI240119P000650002022-08-02 1:03PM EDT2024-01-194.102.515.700.00-13,12034.30%
ATVI241220P000650002022-08-01 12:24PM EDT2024-12-204.422.006.800.00-17429.71%