New Zealand markets close in 6 hours 3 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:77.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220819C000775002022-08-05 12:25PM EDT2022-08-192.922.903.50-0.78-21.08%270726.47%
ATVI220916C000775002022-08-05 2:36PM EDT2022-09-163.843.604.55-0.66-14.67%214726.56%
ATVI221118C000775002022-07-28 1:42PM EDT2022-11-186.004.607.500.00-1835.03%
ATVI221216C000775002022-07-28 9:30AM EDT2022-12-166.255.507.150.00-830929.20%
ATVI230120C000775002022-08-05 11:19AM EDT2023-01-207.206.058.40-0.10-1.37%61,73231.96%
ATVI230317C000775002022-08-01 9:30AM EDT2023-03-179.157.709.500.00-16632.22%
ATVI230616C000775002022-08-03 2:43PM EDT2023-06-1611.509.5011.500.00-239034.12%
ATVI240119C000775002022-08-04 9:34AM EDT2024-01-1910.9511.0014.350.00-228833.90%
ATVI241220C000775002022-08-04 10:59AM EDT2024-12-2013.4010.7515.500.00-53928.96%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812P000775002022-08-05 11:35AM EDT2022-08-120.090.000.75+0.01+12.50%52146.48%
ATVI220819P000775002022-08-05 3:47PM EDT2022-08-190.160.150.24+0.04+33.33%155,15619.83%
ATVI220916P000775002022-08-05 3:18PM EDT2022-09-160.770.750.90+0.02+2.67%5042,42419.51%
ATVI221021P000775002022-08-05 2:56PM EDT2022-10-210.920.832.16-0.26-22.03%4724.01%
ATVI221118P000775002022-08-05 11:35AM EDT2022-11-183.001.173.00+1.50+100.00%110425.78%
ATVI221216P000775002022-08-02 12:16PM EDT2022-12-162.851.754.900.00-111033.22%
ATVI230120P000775002022-08-04 9:41AM EDT2023-01-203.453.704.800.00-11,65829.05%
ATVI230317P000775002022-08-03 9:49AM EDT2023-03-175.003.606.500.00-31,00132.19%
ATVI230616P000775002022-07-20 3:44PM EDT2023-06-167.395.008.250.00-4920733.23%
ATVI240119P000775002022-08-05 12:58PM EDT2024-01-196.705.509.10-0.10-1.47%152227.84%
ATVI241220P000775002022-07-27 12:40PM EDT2024-12-206.506.0010.300.00-11624.32%