New Zealand markets open in 14 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:80.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812C000800002022-08-05 3:52PM EDT2022-08-120.730.641.00-0.20-21.51%6026117.77%
ATVI220819C000800002022-08-05 3:59PM EDT2022-08-191.100.801.74-0.09-7.56%19812,40224.54%
ATVI220826C000800002022-08-05 3:38PM EDT2022-08-261.310.912.29-0.69-34.50%32327.17%
ATVI220902C000800002022-08-05 2:06PM EDT2022-09-021.561.062.55-0.14-8.24%15226.38%
ATVI220909C000800002022-08-04 3:44PM EDT2022-09-092.151.202.62+2.15--124.22%
ATVI220916C000800002022-08-05 3:01PM EDT2022-09-162.101.802.50-0.37-14.98%143,23220.94%
ATVI221021C000800002022-08-03 11:04AM EDT2022-10-213.121.365.250.00-212334.27%
ATVI221118C000800002022-08-03 12:19PM EDT2022-11-184.612.325.000.00-322227.82%
ATVI221216C000800002022-08-05 1:08PM EDT2022-12-163.503.105.00-1.50-30.00%101,31624.70%
ATVI230120C000800002022-08-05 3:57PM EDT2023-01-206.005.956.15+0.12+2.04%309,09527.28%
ATVI230217C000800002022-07-29 11:15AM EDT2023-02-177.765.008.400.00-43834.92%
ATVI230317C000800002022-08-04 3:48PM EDT2023-03-177.706.957.900.00-82,27030.65%
ATVI230616C000800002022-08-04 3:16PM EDT2023-06-169.908.459.900.00-572332.62%
ATVI240119C000800002022-08-05 12:35PM EDT2024-01-1910.149.0010.80-0.71-6.54%114,38827.44%
ATVI241220C000800002022-08-04 3:53PM EDT2024-12-2010.1010.0014.000.00-177628.08%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812P000800002022-08-05 3:58PM EDT2022-08-120.230.140.33-0.51-68.92%1,5931,02613.14%
ATVI220819P000800002022-08-05 3:28PM EDT2022-08-190.520.330.78+0.12+30.00%2233,39016.65%
ATVI220826P000800002022-08-04 10:22AM EDT2022-08-260.960.251.450.00-25722.46%
ATVI220902P000800002022-08-02 3:38PM EDT2022-09-021.580.482.420.00-41730.54%
ATVI220909P000800002022-08-03 3:42PM EDT2022-09-091.580.631.970.00-2222.58%
ATVI220916P000800002022-08-05 3:57PM EDT2022-09-161.461.351.73-0.15-9.32%2281,31418.32%
ATVI221021P000800002022-08-05 1:20PM EDT2022-10-212.701.063.00+0.45+20.00%52122.19%
ATVI221118P000800002022-08-03 3:26PM EDT2022-11-183.031.503.500.00-161921.90%
ATVI221216P000800002022-08-05 11:29AM EDT2022-12-163.802.454.85+0.59+18.38%187026.48%
ATVI230120P000800002022-08-05 11:42AM EDT2023-01-203.803.905.30-0.20-5.00%24,15125.64%
ATVI230217P000800002022-08-04 3:53PM EDT2023-02-174.433.256.450.00-1428.66%
ATVI230317P000800002022-08-01 11:58AM EDT2023-03-175.705.256.250.00-14,25126.00%
ATVI230616P000800002022-08-04 3:16PM EDT2023-06-165.506.009.450.00-33632.78%
ATVI240119P000800002022-08-02 3:05PM EDT2024-01-198.426.509.950.00-1247126.53%
ATVI241220P000800002022-08-03 9:51AM EDT2024-12-207.107.0010.950.00-1010022.82%