Australia markets open in 7 hours 53 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.38+0.27 (+0.36%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221007C000550002022-09-27 9:46AM EDT55.0019.1518.7521.150.00--1300.39%
ATVI221007C000720002022-10-05 3:59PM EDT72.002.351.922.82+0.15+6.82%410860.06%
ATVI221007C000730002022-10-05 3:50PM EDT73.001.650.941.930.00-32581750.78%
ATVI221007C000740002022-10-06 10:19AM EDT74.000.300.181.05-0.51-62.96%994338.67%
ATVI221007C000750002022-10-06 10:48AM EDT75.000.200.050.35-0.08-28.57%2436427.64%
ATVI221007C000760002022-10-06 10:43AM EDT76.000.100.000.10+0.01+11.11%231,99826.37%
ATVI221007C000770002022-10-06 9:46AM EDT77.000.010.000.10-0.05-83.33%753036.72%
ATVI221007C000775002022-10-06 10:01AM EDT77.500.030.020.05-0.04-57.14%88135.55%
ATVI221007C000780002022-10-05 3:14PM EDT78.000.050.000.060.00-20526441.41%
ATVI221007C000790002022-10-04 2:05PM EDT79.000.050.000.050.00-4338548.05%
ATVI221007C000800002022-10-06 10:21AM EDT80.000.010.000.020.00-12188547.66%
ATVI221007C000810002022-10-04 3:36PM EDT81.000.020.000.050.00-810156.25%
ATVI221007C000825002022-10-03 9:30AM EDT82.500.020.000.050.00-101466.41%
ATVI221007C000830002022-10-03 9:57AM EDT83.000.010.000.050.00-11070.31%
ATVI221007C000840002022-10-03 9:59AM EDT84.000.010.000.050.00-131676.56%
ATVI221007C000850002022-09-30 3:26PM EDT85.000.040.000.000.00-202650.00%
ATVI221007C000860002022-09-08 11:08AM EDT86.000.020.000.050.00--389.06%
ATVI221007C000870002022-08-25 9:31AM EDT87.000.250.000.590.00-11147.27%
ATVI221007C000900002022-10-04 3:35PM EDT90.000.010.000.000.00--850.00%
ATVI221007C000950002022-10-04 3:31PM EDT95.000.030.000.030.00-100102131.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221007P000450002022-09-19 11:25AM EDT45.000.050.000.010.00--15231.25%
ATVI221007P000500002022-09-30 10:35AM EDT50.000.010.000.010.00-520187.50%
ATVI221007P000640002022-10-03 12:58PM EDT64.000.010.000.750.00-1523157.62%
ATVI221007P000650002022-10-04 3:43PM EDT65.000.010.000.030.00-512179.69%
ATVI221007P000660002022-09-16 2:38PM EDT66.000.190.001.760.00--0175.59%
ATVI221007P000680002022-10-06 10:35AM EDT68.000.010.010.02-0.04-80.00%254955.47%
ATVI221007P000690002022-10-06 10:22AM EDT69.000.050.000.39-0.02-28.57%315178.71%
ATVI221007P000700002022-10-05 3:22PM EDT70.000.040.030.040.00-1313046.88%
ATVI221007P000710002022-10-04 9:35AM EDT71.000.080.020.410.00-2017657.42%
ATVI221007P000720002022-10-05 3:22PM EDT72.000.140.000.440.00-132760.06%
ATVI221007P000730002022-10-06 10:01AM EDT73.000.110.000.45-0.11-50.00%1580345.51%
ATVI221007P000740002022-10-06 10:48AM EDT74.000.300.010.33-0.05-14.29%31945322.66%
ATVI221007P000750002022-10-06 10:06AM EDT75.001.390.331.30+0.33+31.13%7085643.46%
ATVI221007P000760002022-10-05 11:18AM EDT76.002.081.312.470.00-513168.65%
ATVI221007P000770002022-10-06 9:39AM EDT77.002.722.293.15-0.30-9.93%1011666.60%
ATVI221007P000775002022-10-05 2:02PM EDT77.503.562.603.800.00-3081.74%
ATVI221007P000780002022-10-04 10:37AM EDT78.002.373.154.300.00-212188.38%
ATVI221007P000790002022-08-29 10:04AM EDT79.002.172.775.000.00-2681.05%
ATVI221007P000800002022-09-30 11:36AM EDT80.004.875.056.450.00-1068.16%
ATVI221007P000810002022-09-16 10:41AM EDT81.004.556.157.400.00--080.08%
ATVI221007P000820002022-10-06 10:30AM EDT82.007.647.108.40+4.49+142.54%151585.16%
ATVI221007P000850002022-09-02 1:32PM EDT85.007.099.0012.300.00-3085.16%