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:75.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819C000750002022-08-09 9:30AM EDT2022-08-196.935.606.000.00-344445.02%
ATVI220826C000750002022-08-10 2:49PM EDT2022-08-266.215.206.700.00-2050.20%
ATVI220909C000750002022-08-04 10:40AM EDT2022-09-095.755.506.950.00-1138.75%
ATVI220916C000750002022-08-12 3:50PM EDT2022-09-166.556.206.70+0.20+3.15%41,51831.03%
ATVI220923C000750002022-08-05 11:03AM EDT2022-09-236.505.657.250.00-2235.03%
ATVI221118C000750002022-07-13 10:12AM EDT2022-11-184.505.759.750.00-41240.32%
ATVI221216C000750002022-08-11 2:12PM EDT2022-12-169.408.259.500.00-521234.03%
ATVI230120C000750002022-08-12 10:22AM EDT2023-01-209.758.959.75+0.65+7.14%27,78931.38%
ATVI230217C000750002022-06-22 12:24PM EDT2023-02-178.057.6011.050.00-1135.14%
ATVI230317C000750002022-08-02 12:31PM EDT2023-03-1710.509.550.000.00-20810.00%
ATVI230616C000750002022-08-12 3:19PM EDT2023-06-1613.2011.1014.50+0.10+0.76%717040.13%
ATVI240119C000750002022-07-26 3:35PM EDT2024-01-1913.0013.0016.200.00-156235.46%
ATVI241220C000750002022-08-03 3:41PM EDT2024-12-2014.9012.9017.000.00-52329.41%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819P000750002022-08-12 3:57PM EDT2022-08-190.040.000.05-0.03-42.86%2458,69432.81%
ATVI220826P000750002022-07-25 12:45PM EDT2022-08-260.920.060.610.00-4642.87%
ATVI220909P000750002022-08-02 1:04PM EDT2022-09-090.450.081.020.00-10910236.60%
ATVI220916P000750002022-08-12 3:46PM EDT2022-09-160.560.520.90+0.06+12.00%3,7166,70330.91%
ATVI221021P000750002022-08-11 3:32PM EDT2022-10-210.750.851.200.00-303724.62%
ATVI221118P000750002022-08-11 3:53PM EDT2022-11-181.001.261.90-0.75-42.86%3083226.07%
ATVI221216P000750002022-08-12 12:38PM EDT2022-12-162.022.223.00-0.48-19.20%4061029.80%
ATVI230120P000750002022-08-03 12:11PM EDT2023-01-202.102.424.000.00-382,23431.62%
ATVI230217P000750002022-08-11 11:04AM EDT2023-02-172.501.894.300.00-13130.60%
ATVI230317P000750002022-08-01 12:40PM EDT2023-03-175.502.425.450.00-441,08033.64%
ATVI230616P000750002022-07-20 2:47PM EDT2023-06-166.504.006.500.00-188332.08%
ATVI240119P000750002022-08-12 3:59PM EDT2024-01-196.004.506.20+0.40+7.14%3,60977,21323.72%
ATVI241220P000750002022-07-26 9:35AM EDT2024-12-206.105.009.150.00-333624.96%