Australia markets close in 5 hours 29 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.31+16.92 (+25.88%)
At close: 04:00PM EST
82.51 +0.20 (+0.24%)
After hours: 06:43PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220121C000275002022-01-18 3:57PM EST27.5054.8554.5055.20+15.25+38.51%73418.75%
ATVI220121C000300002021-12-30 1:44PM EST30.0037.7552.0052.700.00-118385.94%
ATVI220121C000325002021-12-10 12:39PM EST32.5025.2529.8532.750.00-4190.00%
ATVI220121C000350002022-01-03 9:46AM EST35.0031.000.000.000.00-4340.00%
ATVI220121C000375002021-12-20 1:40PM EST37.5024.2544.4545.200.00-1015275.00%
ATVI220121C000400002022-01-14 1:59PM EST40.0024.1342.0542.550.00-130363.28%
ATVI220121C000425002022-01-04 3:54PM EST42.5024.8039.5540.050.00-243335.94%
ATVI220121C000450002022-01-18 12:59PM EST45.0036.9137.0537.55+15.96+76.18%588310.16%
ATVI220121C000475002022-01-14 11:12AM EST47.5015.8534.5535.050.00-242285.55%
ATVI220121C000500002022-01-18 1:54PM EST50.0031.7532.0532.45+17.60+124.38%71589239.45%
ATVI220121C000525002022-01-18 1:10PM EST52.5029.6129.5530.00+17.49+144.31%390230.08%
ATVI220121C000530002022-01-18 12:06AM EST53.0011.8029.0029.550.00---235.55%
ATVI220121C000540002021-12-28 10:27AM EST54.0013.4528.0528.550.00-12226.95%
ATVI220121C000550002022-01-18 11:51AM EST55.0028.0727.2027.50+17.95+177.37%37313165.63%
ATVI220121C000560002022-01-12 3:54PM EST56.008.8526.1526.550.00-3731159.38%
ATVI220121C000570002022-01-06 3:27PM EST57.007.1225.1525.500.00-35135.94%
ATVI220121C000575002022-01-18 3:11PM EST57.5024.8024.7525.00+17.65+246.85%251,023159.38%
ATVI220121C000580002022-01-18 1:55PM EST58.0023.8324.1524.50+17.72+290.02%130129.69%
ATVI220121C000590002022-01-18 3:30PM EST59.0023.6023.1523.50+17.89+313.31%130125.00%
ATVI220121C000600002022-01-18 3:55PM EST60.0022.3022.2022.50+16.81+306.19%2705,270133.59%
ATVI220121C000610002022-01-18 12:53PM EST61.0020.7521.1521.50+17.43+525.00%15117112.50%
ATVI220121C000615002022-01-18 11:24AM EST61.5021.9020.5521.20+19.12+687.77%1599132.81%
ATVI220121C000620002022-01-18 1:17PM EST62.0020.0220.1520.45+16.32+441.08%35209146.88%
ATVI220121C000625002022-01-18 3:15PM EST62.5020.2919.7519.95+17.61+657.09%5318,658117.97%
ATVI220121C000630002022-01-18 3:47PM EST63.0019.6019.1519.50+16.80+600.00%15317101.56%
ATVI220121C000635002022-01-18 2:35PM EST63.5019.3918.5518.95+17.14+761.78%24542136.33%
ATVI220121C000640002022-01-18 3:53PM EST64.0018.5518.1518.45+16.39+758.80%135454132.81%
ATVI220121C000650002022-01-18 3:59PM EST65.0017.2517.3017.50+15.82+1,106.29%2,50814,505116.41%
ATVI220121C000660002022-01-18 3:51PM EST66.0016.6216.2516.45+15.66+1,631.25%3771,13397.27%
ATVI220121C000670002022-01-18 3:57PM EST67.0015.4015.2515.55+14.75+2,269.23%4912,975103.52%
ATVI220121C000675002022-01-18 3:57PM EST67.5014.9514.7515.05+14.39+2,569.64%1,4149,816100.39%
ATVI220121C000680002022-01-18 2:08PM EST68.0013.7714.2514.45+13.32+2,960.00%23499785.94%
ATVI220121C000690002022-01-14 3:58PM EST69.000.3313.2513.450.00-17573379.69%
ATVI220121C000700002022-01-14 3:59PM EST70.000.2512.2512.500.00-1,51825,30780.08%
ATVI220121C000710002022-01-14 3:59PM EST71.000.1911.3011.450.00-84490274.22%
ATVI220121C000720002022-01-14 3:59PM EST72.000.1510.2510.550.00-4220072.27%
ATVI220121C000725002022-01-14 3:58PM EST72.500.149.7510.000.00-47012,05465.23%
ATVI220121C000730002022-01-14 3:29PM EST73.000.079.259.600.00-596869.34%
ATVI220121C000740002022-01-14 3:21PM EST74.000.068.358.550.00-111,01065.63%
ATVI220121C000750002022-01-14 3:55PM EST75.000.107.357.550.00-3526,44758.98%
ATVI220121C000760002022-01-14 3:04PM EST76.000.046.356.600.00-5810454.39%
ATVI220121C000775002022-01-14 3:40PM EST77.500.045.005.150.00-842,63050.29%
ATVI220121C000800002022-01-14 3:59PM EST80.000.022.672.860.00-1129,78241.75%
ATVI220121C000825002022-01-18 3:59PM EST82.500.890.890.90+0.87+4,350.00%18,2075,06228.81%
ATVI220121C000850002022-01-18 3:59PM EST85.000.300.290.32+0.29+2,900.00%51,9626,62034.96%
ATVI220121C000875002022-01-18 3:59PM EST87.500.170.150.19+0.15+750.00%12,3752,24745.51%
ATVI220121C000900002022-01-18 3:59PM EST90.000.080.070.08+0.07+700.00%43,51014,64449.81%
ATVI220121C000925002022-01-18 3:59PM EST92.500.050.040.05+0.04+400.00%3,3061,14056.25%
ATVI220121C000950002022-01-18 3:48PM EST95.000.040.030.04+0.02+100.00%7,5971,45464.06%
ATVI220121C000975002022-01-18 3:32PM EST97.500.030.020.03+0.01+50.00%5701,07170.31%
ATVI220121C001000002022-01-18 3:56PM EST100.000.010.010.020.00-9,8798,93475.00%
ATVI220121C001050002022-01-18 3:45PM EST105.000.020.010.02+0.01+100.00%1,6262,47490.63%
ATVI220121C001100002022-01-18 3:56PM EST110.000.020.010.020.00-1,3791,725106.25%
ATVI220121C001150002022-01-18 3:38PM EST115.000.010.000.010.00-4571,032106.25%
ATVI220121C001200002022-01-18 3:54PM EST120.000.010.000.020.00-976924128.13%
ATVI220121C001250002022-01-18 3:08PM EST125.000.010.000.02-0.01-50.00%2771,352140.63%
ATVI220121C001300002022-01-18 3:22PM EST130.000.010.000.01-0.02-66.67%430444143.75%
ATVI220121C001350002022-01-18 9:52AM EST135.000.010.000.010.00-355512153.13%
ATVI220121C001400002022-01-18 11:35AM EST140.000.010.000.010.00-37331162.50%
ATVI220121C001450002022-01-18 9:42AM EST145.000.010.000.01-0.02-66.67%25907175.00%
ATVI220121C001500002022-01-18 9:41AM EST150.000.010.000.010.00-49863181.25%
ATVI220121C001550002022-01-18 2:50PM EST155.000.010.000.010.00-436988193.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220121P000275002021-12-22 9:30AM EST27.500.010.000.010.00-2828337.50%
ATVI220121P000300002021-12-30 9:42AM EST30.000.010.000.010.00-1559312.50%
ATVI220121P000325002021-12-30 11:32AM EST32.500.010.000.010.00-1248287.50%
ATVI220121P000350002021-12-29 11:04AM EST35.000.020.000.010.00-2293268.75%
ATVI220121P000375002022-01-05 9:30AM EST37.500.010.000.010.00-1177250.00%
ATVI220121P000400002022-01-18 10:13AM EST40.000.010.000.010.00-2381225.00%
ATVI220121P000425002022-01-14 3:27PM EST42.500.010.000.010.00-144656212.50%
ATVI220121P000450002022-01-18 10:05AM EST45.000.030.000.01+0.02+200.00%81,322193.75%
ATVI220121P000475002022-01-18 10:26AM EST47.500.010.000.01-0.01-50.00%611,070175.00%
ATVI220121P000500002022-01-18 10:13AM EST50.000.010.000.01-0.02-66.67%185,771162.50%
ATVI220121P000525002022-01-18 2:44PM EST52.500.010.000.01-0.02-66.67%311,674146.88%
ATVI220121P000530002022-01-18 3:55PM EST53.000.010.000.01-0.04-80.00%188437143.75%
ATVI220121P000540002022-01-18 2:28PM EST54.000.010.000.01-0.03-75.00%1138137.50%
ATVI220121P000550002022-01-18 2:21PM EST55.000.010.000.01-0.05-83.33%754,684131.25%
ATVI220121P000560002022-01-18 3:47PM EST56.000.010.000.01-0.05-83.33%27402125.00%
ATVI220121P000570002022-01-18 12:45PM EST57.000.010.000.01-0.06-85.71%18250121.88%
ATVI220121P000575002022-01-18 2:15PM EST57.500.010.000.01-0.07-87.50%1173,988118.75%
ATVI220121P000580002022-01-18 1:42PM EST58.000.010.000.01-0.07-87.50%131,161115.63%
ATVI220121P000590002022-01-18 1:58PM EST59.000.010.000.01-0.11-91.67%141559112.50%
ATVI220121P000600002022-01-18 3:51PM EST60.000.010.000.01-0.15-93.75%2798,633106.25%
ATVI220121P000610002022-01-18 2:41PM EST61.000.010.000.01-0.18-94.74%30741100.00%
ATVI220121P000615002022-01-18 1:59PM EST61.500.010.000.01-0.24-96.00%3450696.88%
ATVI220121P000620002022-01-18 3:26PM EST62.000.010.000.01-0.29-96.67%2382,68696.88%
ATVI220121P000625002022-01-18 3:31PM EST62.500.010.000.01-0.32-96.97%7905,33993.75%
ATVI220121P000630002022-01-18 3:20PM EST63.000.010.000.01-0.43-97.73%5061,42990.63%
ATVI220121P000635002022-01-18 3:21PM EST63.500.010.000.01-0.52-98.11%2872,33087.50%
ATVI220121P000640002022-01-18 3:57PM EST64.000.010.000.01-0.66-98.51%7063,46084.38%
ATVI220121P000650002022-01-18 3:59PM EST65.000.020.010.02-1.06-98.15%3,7589,28390.63%
ATVI220121P000660002022-01-18 3:57PM EST66.000.030.020.03-1.53-98.08%2,43580491.41%
ATVI220121P000670002022-01-18 3:44PM EST67.000.020.020.03-2.25-99.12%1,47186285.94%
ATVI220121P000675002022-01-18 3:57PM EST67.500.030.020.03-2.70-98.90%3,3942,01282.81%
ATVI220121P000680002022-01-18 3:58PM EST68.000.030.020.03-3.11-99.04%65224780.47%
ATVI220121P000690002022-01-18 2:14PM EST69.000.040.030.04-4.48-99.12%1,6234778.13%
ATVI220121P000700002022-01-18 3:57PM EST70.000.050.040.05-4.78-98.96%8,4495,10875.78%
ATVI220121P000710002022-01-18 3:48PM EST71.000.040.050.06-6.88-99.42%923772.27%
ATVI220121P000720002022-01-18 3:50PM EST72.000.070.070.08-6.63-98.96%1,5431969.92%
ATVI220121P000725002022-01-18 3:56PM EST72.500.080.070.09-7.50-98.94%3,5757,87167.58%
ATVI220121P000730002022-01-18 3:59PM EST73.000.100.080.10-9.28-98.93%1,067666.02%
ATVI220121P000740002022-01-18 3:59PM EST74.000.120.100.12-9.88-98.80%1,440562.31%
ATVI220121P000750002022-01-18 3:59PM EST75.000.130.130.14-9.47-98.65%12,2856,57058.40%
ATVI220121P000775002022-01-18 3:59PM EST77.500.240.220.24-12.90-98.17%9,1892,25148.83%
ATVI220121P000800002022-01-18 3:59PM EST80.000.400.390.40-14.48-97.31%69,9355,13336.13%
ATVI220121P000825002022-01-18 3:59PM EST82.501.051.001.08-16.76-94.10%61,4941,48828.52%
ATVI220121P000850002022-01-18 3:59PM EST85.002.942.693.00-18.01-85.97%21,3364,45234.57%
ATVI220121P000875002022-01-18 3:50PM EST87.505.094.905.40-18.61-78.52%8872,56146.68%
ATVI220121P000900002022-01-18 3:38PM EST90.007.607.458.00-18.67-71.07%1,2892,50268.16%
ATVI220121P000925002022-01-18 2:00PM EST92.5010.909.9010.50-18.62-63.08%2459182.72%
ATVI220121P000950002022-01-18 12:48PM EST95.0013.3012.3513.10-17.83-57.28%1097564.06%
ATVI220121P000975002022-01-18 10:31AM EST97.5014.3714.8515.65-20.23-58.47%246680.08%
ATVI220121P001000002022-01-04 10:30AM EST100.0032.8017.3518.200.00-141694.92%
ATVI220121P001050002021-12-27 9:38AM EST105.0040.0022.3523.150.00-10339108.59%
ATVI220121P001100002022-01-18 12:39PM EST110.0030.3027.2528.20-13.25-30.42%255117.19%
ATVI220121P001150002021-11-10 9:30AM EST115.0048.5555.5558.350.00-10982.62%
ATVI220121P001200002021-11-10 6:47AM EST120.0041.1061.2563.000.00-281,016.46%
ATVI220121P001250002021-11-23 11:40AM EST125.0063.1560.2561.100.00-10854.88%
ATVI220121P001300002022-01-06 11:48AM EST130.0064.6047.3548.250.00-31199.80%
ATVI220121P001350002021-11-10 6:47AM EST135.0041.5074.9078.300.00-601,077.00%
ATVI220121P001400002021-11-10 6:47AM EST140.0046.6580.8083.500.00-201,115.63%
ATVI220121P001450002021-11-10 6:47AM EST145.0051.6085.0588.400.00--51,124.56%
ATVI220121P001500002021-11-10 6:47AM EST150.0056.5590.0091.600.00-8221,117.87%
ATVI220121P001550002021-11-10 6:47AM EST155.0061.7095.0098.300.00-301,162.06%