New Zealand markets open in 13 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:90.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812C000900002022-08-05 3:58PM EDT2022-08-120.020.000.04+0.01+100.00%3932643.36%
ATVI220819C000900002022-08-05 3:59PM EDT2022-08-190.050.020.05+0.02+66.67%1741,42430.66%
ATVI220826C000900002022-08-05 10:40AM EDT2022-08-260.040.001.10+0.01+33.33%25553.76%
ATVI220902C000900002022-08-05 2:06PM EDT2022-09-020.100.000.99+0.02+25.00%13344.48%
ATVI220916C000900002022-08-05 3:57PM EDT2022-09-160.110.100.11+0.04+57.14%6772,66519.87%
ATVI220923C000900002022-08-05 11:55AM EDT2022-09-230.200.002.22+0.20-5546.90%
ATVI221021C000900002022-08-05 11:30AM EDT2022-10-210.400.000.97-0.40-50.00%2326.32%
ATVI221118C000900002022-08-05 12:17PM EDT2022-11-180.620.110.80-0.18-22.50%611,23321.00%
ATVI221216C000900002022-08-05 2:32PM EDT2022-12-160.890.600.99+0.09+11.25%101,99820.12%
ATVI230120C000900002022-08-05 12:35PM EDT2023-01-201.201.201.50-0.05-4.00%11413,54021.07%
ATVI230217C000900002022-08-04 2:18PM EDT2023-02-172.170.253.100.00-45927.53%
ATVI230317C000900002022-08-05 12:52PM EDT2023-03-172.501.752.50+0.35+16.28%343,53523.05%
ATVI230616C000900002022-08-05 3:34PM EDT2023-06-163.103.003.75-0.10-3.13%26,23324.08%
ATVI240119C000900002022-08-05 12:09PM EDT2024-01-193.533.705.00-0.37-9.49%43,43621.93%
ATVI241220C000900002022-08-01 12:24PM EDT2024-12-204.173.556.600.00-119420.48%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812P000900002022-07-22 9:43AM EDT2022-08-1210.808.2011.800.00-6674.71%
ATVI220819P000900002022-07-28 12:12PM EDT2022-08-1910.358.9510.200.00-2501756.49%
ATVI220916P000900002022-07-25 11:13AM EDT2022-09-1611.098.8010.150.00-11531.06%
ATVI221118P000900002022-08-04 11:28AM EDT2022-11-188.508.1011.600.00-506330.98%
ATVI221216P000900002022-08-04 10:44AM EDT2022-12-169.458.3511.350.00-1012425.94%
ATVI230120P000900002022-08-04 3:19PM EDT2023-01-209.759.0511.150.00-23,27221.92%
ATVI230317P000900002022-08-01 12:22PM EDT2023-03-1711.009.0011.950.00-131922.80%
ATVI230616P000900002022-08-01 11:35AM EDT2023-06-1612.209.5012.600.00-208521.69%
ATVI240119P000900002022-08-04 9:43AM EDT2024-01-1910.3010.0013.300.00-124418.66%
ATVI241220P000900002022-08-04 12:45PM EDT2024-12-2011.0011.0014.200.00-11416.55%