New Zealand markets open in 15 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:70.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812C000700002022-08-01 10:53AM EDT2022-08-1210.2610.0013.000.00--1114.70%
ATVI220819C000700002022-08-01 9:30AM EDT2022-08-1910.1910.2510.800.00-509854.49%
ATVI220826C000700002022-07-15 3:23PM EDT2022-08-268.009.6512.800.00--156.30%
ATVI220916C000700002022-08-04 1:44PM EDT2022-09-1611.4310.6511.250.00-18039.77%
ATVI221118C000700002022-07-12 3:05PM EDT2022-11-189.5010.0013.650.00-11645.26%
ATVI221216C000700002022-08-03 11:41AM EDT2022-12-1612.5010.6014.350.00-931844.73%
ATVI230120C000700002022-08-04 2:34PM EDT2023-01-2013.5011.4514.000.00-29,33837.76%
ATVI230317C000700002022-08-05 11:12AM EDT2023-03-1714.9513.0516.50+0.34+2.33%210944.73%
ATVI230616C000700002022-07-27 2:26PM EDT2023-06-1615.0016.0018.550.00-17745.72%
ATVI240119C000700002022-08-04 10:55AM EDT2024-01-1917.9515.0519.400.00-31,34237.68%
ATVI241220C000700002022-05-03 2:33PM EDT2024-12-2017.7014.0018.500.00--127.38%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812P000700002022-08-03 2:02PM EDT2022-08-120.030.000.940.00-15046589.75%
ATVI220819P000700002022-08-04 2:11PM EDT2022-08-190.040.000.550.00-271,12952.93%
ATVI220826P000700002022-08-02 10:00AM EDT2022-08-260.200.000.680.00-3025154.93%
ATVI220902P000700002022-08-04 12:22PM EDT2022-09-020.160.001.52+0.16--2563.31%
ATVI220916P000700002022-08-04 3:55PM EDT2022-09-160.290.000.990.00-515343.56%
ATVI221021P000700002022-08-03 3:10PM EDT2022-10-210.680.002.580.00-1147.83%
ATVI221118P000700002022-07-11 2:53PM EDT2022-11-181.690.141.710.00-12033.89%
ATVI221216P000700002022-08-02 9:56AM EDT2022-12-161.410.502.200.00-151033.64%
ATVI230120P000700002022-07-28 3:22PM EDT2023-01-201.850.843.100.00-1110,62835.39%
ATVI230217P000700002022-07-19 9:51AM EDT2023-02-172.851.133.800.00-1236.50%
ATVI230317P000700002022-07-21 12:23PM EDT2023-03-173.501.494.650.00-17138.28%
ATVI230616P000700002022-08-05 3:52PM EDT2023-06-164.603.705.00-0.10-2.13%105933.68%
ATVI240119P000700002022-08-04 3:36PM EDT2024-01-195.003.506.900.00-56,19731.70%
ATVI241220P000700002022-07-25 9:46AM EDT2024-12-205.003.507.800.00-13326.93%