ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI250117C000375002023-05-30 3:13PM EDT37.5044.730.000.000.00-12130.00%
ATVI250117C000400002023-05-15 11:10AM EDT40.0041.550.000.000.00-5290.00%
ATVI250117C000450002023-05-24 1:51PM EDT45.0037.520.000.000.00-1170.00%
ATVI250117C000475002023-04-12 9:47AM EDT47.5039.1731.7036.350.00-1143.46%
ATVI250117C000500002023-05-01 9:35AM EDT50.0030.8033.6535.650.00-11348.64%
ATVI250117C000550002023-02-17 1:44PM EDT55.0028.2226.0031.000.00-5543.29%
ATVI250117C000600002023-05-30 10:34AM EDT60.0025.800.000.000.00-41210.00%
ATVI250117C000650002023-06-05 11:06AM EDT65.0023.440.000.000.00-5370.00%
ATVI250117C000675002023-05-17 9:30AM EDT67.5021.000.000.000.00-1180.00%
ATVI250117C000700002023-06-05 10:40AM EDT70.0019.450.000.000.00-62330.00%
ATVI250117C000725002023-06-01 2:59PM EDT72.5017.800.000.000.00-1510.00%
ATVI250117C000750002023-06-02 11:29AM EDT75.0015.500.000.000.00-21550.00%
ATVI250117C000775002023-05-30 11:19AM EDT77.5014.500.000.000.00-3950.00%
ATVI250117C000800002023-06-01 10:47AM EDT80.0013.260.000.000.00-21150.00%
ATVI250117C000825002023-05-10 1:56PM EDT82.509.400.000.000.00-1730.39%
ATVI250117C000850002023-06-05 12:10PM EDT85.0010.400.000.000.00-101,2140.78%
ATVI250117C000875002023-05-10 12:58PM EDT87.507.250.000.000.00-3643761.56%
ATVI250117C000900002023-06-01 11:10AM EDT90.008.080.000.000.00-14911.56%
ATVI250117C000925002023-05-25 9:39AM EDT92.506.200.000.000.00-2043.13%
ATVI250117C000950002023-06-05 3:44PM EDT95.005.550.000.000.00-1168,1183.13%
ATVI250117C001000002023-06-05 9:30AM EDT100.003.870.000.000.00-14873.13%
ATVI250117C001050002023-06-02 1:57PM EDT105.002.850.000.000.00-553906.25%
ATVI250117C001100002023-05-10 1:05PM EDT110.001.900.000.000.00-2143526.25%
ATVI250117C001150002023-05-22 9:30AM EDT115.002.670.000.000.00-24506.25%
ATVI250117C001200002023-04-27 9:31AM EDT120.002.000.252.660.00--129.13%
ATVI250117C001250002023-05-24 2:35PM EDT125.001.000.000.000.00-4386.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI250117P000375002023-06-05 1:17PM EDT37.500.280.000.000.00-4037812.50%
ATVI250117P000400002023-04-19 9:32AM EDT40.000.190.003.350.00-21856.13%
ATVI250117P000425002022-11-25 10:31AM EDT42.501.400.031.840.00-101142.93%
ATVI250117P000450002023-02-08 12:50PM EDT45.000.800.001.050.00--234.06%
ATVI250117P000475002023-02-08 1:18PM EDT47.501.500.002.400.00-1740.19%
ATVI250117P000500002023-05-16 3:13PM EDT50.001.430.000.000.00-20646.25%
ATVI250117P000550002023-02-08 1:18PM EDT55.002.700.005.000.00-10012842.70%
ATVI250117P000600002023-06-01 12:43PM EDT60.002.520.000.000.00-12756.25%
ATVI250117P000650002023-05-22 3:54PM EDT65.003.700.000.000.00-52063.13%
ATVI250117P000675002023-05-15 11:36AM EDT67.504.800.000.000.00-6253.13%
ATVI250117P000700002023-06-01 12:26PM EDT70.004.500.000.000.00-11,8303.13%
ATVI250117P000725002023-05-15 12:48PM EDT72.506.080.000.000.00-251271.56%
ATVI250117P000750002023-06-05 1:34PM EDT75.005.200.000.000.00-65531.56%
ATVI250117P000775002023-06-05 12:03PM EDT77.506.100.000.000.00-45200.78%
ATVI250117P000800002023-06-01 12:51PM EDT80.007.450.000.000.00-2075630.20%
ATVI250117P000825002023-06-02 3:42PM EDT82.508.850.000.000.00-11030.00%
ATVI250117P000850002023-06-01 12:50PM EDT85.0010.150.000.000.00-12300.00%
ATVI250117P000875002023-04-04 3:27PM EDT87.509.3514.5016.000.00-22129.17%
ATVI250117P000900002023-06-01 1:02PM EDT90.0012.700.000.000.00-11180.00%
ATVI250117P000950002023-05-31 10:43AM EDT95.0016.500.000.000.00-11270.00%
ATVI250117P001000002023-04-26 9:31AM EDT100.0022.0521.3523.200.00-5524.35%
ATVI250117P001100002023-04-28 11:44AM EDT110.0032.9230.2032.300.00-2026.69%
ATVI250117P001150002023-03-09 3:39PM EDT115.0036.3027.5031.950.00--00.00%