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:72.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819C000725002022-08-01 10:09AM EDT2022-08-197.537.808.600.00-28866.11%
ATVI220916C000725002022-08-03 9:53AM EDT2022-09-168.037.959.350.00-218241.55%
ATVI221021C000725002022-08-03 9:53AM EDT2022-10-218.537.2511.100.00-2645.83%
ATVI221216C000725002022-04-29 11:40AM EDT2022-12-168.007.6510.750.00-16531.73%
ATVI230120C000725002022-08-02 9:39AM EDT2023-01-2011.0010.5012.500.00-117137.92%
ATVI230217C000725002022-06-17 10:21AM EDT2023-02-176.558.2011.600.00-1130.37%
ATVI230317C000725002022-08-03 10:56AM EDT2023-03-1712.4011.3514.850.00-1011543.48%
ATVI230616C000725002022-08-12 3:15PM EDT2023-06-1614.8013.0015.90+1.60+12.12%10140.46%
ATVI240119C000725002022-07-15 3:57PM EDT2024-01-1914.2513.5018.000.00-2510637.04%
ATVI241220C000725002022-07-14 1:05PM EDT2024-12-2013.9014.0018.950.00-3431.04%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819P000725002022-08-10 11:03AM EDT2022-08-190.120.000.160.00-1273656.15%
ATVI220916P000725002022-08-12 12:29PM EDT2022-09-160.350.080.51-0.05-12.50%2050532.13%
ATVI221021P000725002022-08-08 2:10PM EDT2022-10-210.750.161.050.00-25025029.08%
ATVI221118P000725002022-08-11 11:32AM EDT2022-11-181.050.163.000.00-203340.05%
ATVI221216P000725002022-06-13 10:03AM EDT2022-12-163.501.064.800.00-166646.55%
ATVI230120P000725002022-07-26 12:33PM EDT2023-01-202.701.353.850.00-528635.96%
ATVI230317P000725002022-08-04 10:19AM EDT2023-03-173.751.914.900.00-310335.88%
ATVI230616P000725002022-08-12 10:19AM EDT2023-06-164.903.006.30-0.54-9.93%13235.50%
ATVI240119P000725002022-08-01 10:21AM EDT2024-01-195.004.007.200.00-18629.80%
ATVI241220P000725002022-06-21 11:52AM EDT2024-12-207.005.008.050.00-1225.20%