Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220121C00027500 | 2022-01-18 3:57PM EST | 27.50 | 54.85 | 54.50 | 55.20 | +15.25 | +38.51% | 7 | 3 | 418.75% |
| ATVI220121C00030000 | 2021-12-30 1:44PM EST | 30.00 | 37.75 | 52.00 | 52.70 | 0.00 | - | 1 | 18 | 385.94% |
| ATVI220121C00032500 | 2021-12-10 12:39PM EST | 32.50 | 25.25 | 29.85 | 32.75 | 0.00 | - | 4 | 19 | 0.00% |
| ATVI220121C00035000 | 2022-01-03 9:46AM EST | 35.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| ATVI220121C00037500 | 2021-12-20 1:40PM EST | 37.50 | 24.25 | 44.45 | 45.20 | 0.00 | - | 10 | 15 | 275.00% |
| ATVI220121C00040000 | 2022-01-14 1:59PM EST | 40.00 | 24.13 | 42.05 | 42.55 | 0.00 | - | 1 | 30 | 363.28% |
| ATVI220121C00042500 | 2022-01-04 3:54PM EST | 42.50 | 24.80 | 39.55 | 40.05 | 0.00 | - | 2 | 43 | 335.94% |
| ATVI220121C00045000 | 2022-01-18 12:59PM EST | 45.00 | 36.91 | 37.05 | 37.55 | +15.96 | +76.18% | 5 | 88 | 310.16% |
| ATVI220121C00047500 | 2022-01-14 11:12AM EST | 47.50 | 15.85 | 34.55 | 35.05 | 0.00 | - | 2 | 42 | 285.55% |
| ATVI220121C00050000 | 2022-01-18 1:54PM EST | 50.00 | 31.75 | 32.05 | 32.45 | +17.60 | +124.38% | 71 | 589 | 239.45% |
| ATVI220121C00052500 | 2022-01-18 1:10PM EST | 52.50 | 29.61 | 29.55 | 30.00 | +17.49 | +144.31% | 3 | 90 | 230.08% |
| ATVI220121C00053000 | 2022-01-18 12:06AM EST | 53.00 | 11.80 | 29.00 | 29.55 | 0.00 | - | - | - | 235.55% |
| ATVI220121C00054000 | 2021-12-28 10:27AM EST | 54.00 | 13.45 | 28.05 | 28.55 | 0.00 | - | 1 | 2 | 226.95% |
| ATVI220121C00055000 | 2022-01-18 11:51AM EST | 55.00 | 28.07 | 27.20 | 27.50 | +17.95 | +177.37% | 37 | 313 | 165.63% |
| ATVI220121C00056000 | 2022-01-12 3:54PM EST | 56.00 | 8.85 | 26.15 | 26.55 | 0.00 | - | 37 | 31 | 159.38% |
| ATVI220121C00057000 | 2022-01-06 3:27PM EST | 57.00 | 7.12 | 25.15 | 25.50 | 0.00 | - | 3 | 5 | 135.94% |
| ATVI220121C00057500 | 2022-01-18 3:11PM EST | 57.50 | 24.80 | 24.75 | 25.00 | +17.65 | +246.85% | 25 | 1,023 | 159.38% |
| ATVI220121C00058000 | 2022-01-18 1:55PM EST | 58.00 | 23.83 | 24.15 | 24.50 | +17.72 | +290.02% | 1 | 30 | 129.69% |
| ATVI220121C00059000 | 2022-01-18 3:30PM EST | 59.00 | 23.60 | 23.15 | 23.50 | +17.89 | +313.31% | 1 | 30 | 125.00% |
| ATVI220121C00060000 | 2022-01-18 3:55PM EST | 60.00 | 22.30 | 22.20 | 22.50 | +16.81 | +306.19% | 270 | 5,270 | 133.59% |
| ATVI220121C00061000 | 2022-01-18 12:53PM EST | 61.00 | 20.75 | 21.15 | 21.50 | +17.43 | +525.00% | 15 | 117 | 112.50% |
| ATVI220121C00061500 | 2022-01-18 11:24AM EST | 61.50 | 21.90 | 20.55 | 21.20 | +19.12 | +687.77% | 15 | 99 | 132.81% |
| ATVI220121C00062000 | 2022-01-18 1:17PM EST | 62.00 | 20.02 | 20.15 | 20.45 | +16.32 | +441.08% | 35 | 209 | 146.88% |
| ATVI220121C00062500 | 2022-01-18 3:15PM EST | 62.50 | 20.29 | 19.75 | 19.95 | +17.61 | +657.09% | 531 | 8,658 | 117.97% |
| ATVI220121C00063000 | 2022-01-18 3:47PM EST | 63.00 | 19.60 | 19.15 | 19.50 | +16.80 | +600.00% | 15 | 317 | 101.56% |
| ATVI220121C00063500 | 2022-01-18 2:35PM EST | 63.50 | 19.39 | 18.55 | 18.95 | +17.14 | +761.78% | 24 | 542 | 136.33% |
| ATVI220121C00064000 | 2022-01-18 3:53PM EST | 64.00 | 18.55 | 18.15 | 18.45 | +16.39 | +758.80% | 135 | 454 | 132.81% |
| ATVI220121C00065000 | 2022-01-18 3:59PM EST | 65.00 | 17.25 | 17.30 | 17.50 | +15.82 | +1,106.29% | 2,508 | 14,505 | 116.41% |
| ATVI220121C00066000 | 2022-01-18 3:51PM EST | 66.00 | 16.62 | 16.25 | 16.45 | +15.66 | +1,631.25% | 377 | 1,133 | 97.27% |
| ATVI220121C00067000 | 2022-01-18 3:57PM EST | 67.00 | 15.40 | 15.25 | 15.55 | +14.75 | +2,269.23% | 491 | 2,975 | 103.52% |
| ATVI220121C00067500 | 2022-01-18 3:57PM EST | 67.50 | 14.95 | 14.75 | 15.05 | +14.39 | +2,569.64% | 1,414 | 9,816 | 100.39% |
| ATVI220121C00068000 | 2022-01-18 2:08PM EST | 68.00 | 13.77 | 14.25 | 14.45 | +13.32 | +2,960.00% | 234 | 997 | 85.94% |
| ATVI220121C00069000 | 2022-01-14 3:58PM EST | 69.00 | 0.33 | 13.25 | 13.45 | 0.00 | - | 175 | 733 | 79.69% |
| ATVI220121C00070000 | 2022-01-14 3:59PM EST | 70.00 | 0.25 | 12.25 | 12.50 | 0.00 | - | 1,518 | 25,307 | 80.08% |
| ATVI220121C00071000 | 2022-01-14 3:59PM EST | 71.00 | 0.19 | 11.30 | 11.45 | 0.00 | - | 844 | 902 | 74.22% |
| ATVI220121C00072000 | 2022-01-14 3:59PM EST | 72.00 | 0.15 | 10.25 | 10.55 | 0.00 | - | 42 | 200 | 72.27% |
| ATVI220121C00072500 | 2022-01-14 3:58PM EST | 72.50 | 0.14 | 9.75 | 10.00 | 0.00 | - | 470 | 12,054 | 65.23% |
| ATVI220121C00073000 | 2022-01-14 3:29PM EST | 73.00 | 0.07 | 9.25 | 9.60 | 0.00 | - | 5 | 968 | 69.34% |
| ATVI220121C00074000 | 2022-01-14 3:21PM EST | 74.00 | 0.06 | 8.35 | 8.55 | 0.00 | - | 11 | 1,010 | 65.63% |
| ATVI220121C00075000 | 2022-01-14 3:55PM EST | 75.00 | 0.10 | 7.35 | 7.55 | 0.00 | - | 352 | 6,447 | 58.98% |
| ATVI220121C00076000 | 2022-01-14 3:04PM EST | 76.00 | 0.04 | 6.35 | 6.60 | 0.00 | - | 58 | 104 | 54.39% |
| ATVI220121C00077500 | 2022-01-14 3:40PM EST | 77.50 | 0.04 | 5.00 | 5.15 | 0.00 | - | 84 | 2,630 | 50.29% |
| ATVI220121C00080000 | 2022-01-14 3:59PM EST | 80.00 | 0.02 | 2.67 | 2.86 | 0.00 | - | 112 | 9,782 | 41.75% |
| ATVI220121C00082500 | 2022-01-18 3:59PM EST | 82.50 | 0.89 | 0.89 | 0.90 | +0.87 | +4,350.00% | 18,207 | 5,062 | 28.81% |
| ATVI220121C00085000 | 2022-01-18 3:59PM EST | 85.00 | 0.30 | 0.29 | 0.32 | +0.29 | +2,900.00% | 51,962 | 6,620 | 34.96% |
| ATVI220121C00087500 | 2022-01-18 3:59PM EST | 87.50 | 0.17 | 0.15 | 0.19 | +0.15 | +750.00% | 12,375 | 2,247 | 45.51% |
| ATVI220121C00090000 | 2022-01-18 3:59PM EST | 90.00 | 0.08 | 0.07 | 0.08 | +0.07 | +700.00% | 43,510 | 14,644 | 49.81% |
| ATVI220121C00092500 | 2022-01-18 3:59PM EST | 92.50 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 3,306 | 1,140 | 56.25% |
| ATVI220121C00095000 | 2022-01-18 3:48PM EST | 95.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 7,597 | 1,454 | 64.06% |
| ATVI220121C00097500 | 2022-01-18 3:32PM EST | 97.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 570 | 1,071 | 70.31% |
| ATVI220121C00100000 | 2022-01-18 3:56PM EST | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9,879 | 8,934 | 75.00% |
| ATVI220121C00105000 | 2022-01-18 3:45PM EST | 105.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,626 | 2,474 | 90.63% |
| ATVI220121C00110000 | 2022-01-18 3:56PM EST | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,379 | 1,725 | 106.25% |
| ATVI220121C00115000 | 2022-01-18 3:38PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 457 | 1,032 | 106.25% |
| ATVI220121C00120000 | 2022-01-18 3:54PM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 976 | 924 | 128.13% |
| ATVI220121C00125000 | 2022-01-18 3:08PM EST | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 277 | 1,352 | 140.63% |
| ATVI220121C00130000 | 2022-01-18 3:22PM EST | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 430 | 444 | 143.75% |
| ATVI220121C00135000 | 2022-01-18 9:52AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 512 | 153.13% |
| ATVI220121C00140000 | 2022-01-18 11:35AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 331 | 162.50% |
| ATVI220121C00145000 | 2022-01-18 9:42AM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 907 | 175.00% |
| ATVI220121C00150000 | 2022-01-18 9:41AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 863 | 181.25% |
| ATVI220121C00155000 | 2022-01-18 2:50PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 436 | 988 | 193.75% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220121P00027500 | 2021-12-22 9:30AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 828 | 337.50% |
| ATVI220121P00030000 | 2021-12-30 9:42AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 312.50% |
| ATVI220121P00032500 | 2021-12-30 11:32AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 287.50% |
| ATVI220121P00035000 | 2021-12-29 11:04AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 293 | 268.75% |
| ATVI220121P00037500 | 2022-01-05 9:30AM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 250.00% |
| ATVI220121P00040000 | 2022-01-18 10:13AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 381 | 225.00% |
| ATVI220121P00042500 | 2022-01-14 3:27PM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 656 | 212.50% |
| ATVI220121P00045000 | 2022-01-18 10:05AM EST | 45.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 8 | 1,322 | 193.75% |
| ATVI220121P00047500 | 2022-01-18 10:26AM EST | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 1,070 | 175.00% |
| ATVI220121P00050000 | 2022-01-18 10:13AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 5,771 | 162.50% |
| ATVI220121P00052500 | 2022-01-18 2:44PM EST | 52.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 1,674 | 146.88% |
| ATVI220121P00053000 | 2022-01-18 3:55PM EST | 53.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 188 | 437 | 143.75% |
| ATVI220121P00054000 | 2022-01-18 2:28PM EST | 54.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 138 | 137.50% |
| ATVI220121P00055000 | 2022-01-18 2:21PM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 75 | 4,684 | 131.25% |
| ATVI220121P00056000 | 2022-01-18 3:47PM EST | 56.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 27 | 402 | 125.00% |
| ATVI220121P00057000 | 2022-01-18 12:45PM EST | 57.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 18 | 250 | 121.88% |
| ATVI220121P00057500 | 2022-01-18 2:15PM EST | 57.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 117 | 3,988 | 118.75% |
| ATVI220121P00058000 | 2022-01-18 1:42PM EST | 58.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 13 | 1,161 | 115.63% |
| ATVI220121P00059000 | 2022-01-18 1:58PM EST | 59.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 141 | 559 | 112.50% |
| ATVI220121P00060000 | 2022-01-18 3:51PM EST | 60.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 279 | 8,633 | 106.25% |
| ATVI220121P00061000 | 2022-01-18 2:41PM EST | 61.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 30 | 741 | 100.00% |
| ATVI220121P00061500 | 2022-01-18 1:59PM EST | 61.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 34 | 506 | 96.88% |
| ATVI220121P00062000 | 2022-01-18 3:26PM EST | 62.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 238 | 2,686 | 96.88% |
| ATVI220121P00062500 | 2022-01-18 3:31PM EST | 62.50 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 790 | 5,339 | 93.75% |
| ATVI220121P00063000 | 2022-01-18 3:20PM EST | 63.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 506 | 1,429 | 90.63% |
| ATVI220121P00063500 | 2022-01-18 3:21PM EST | 63.50 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 287 | 2,330 | 87.50% |
| ATVI220121P00064000 | 2022-01-18 3:57PM EST | 64.00 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 706 | 3,460 | 84.38% |
| ATVI220121P00065000 | 2022-01-18 3:59PM EST | 65.00 | 0.02 | 0.01 | 0.02 | -1.06 | -98.15% | 3,758 | 9,283 | 90.63% |
| ATVI220121P00066000 | 2022-01-18 3:57PM EST | 66.00 | 0.03 | 0.02 | 0.03 | -1.53 | -98.08% | 2,435 | 804 | 91.41% |
| ATVI220121P00067000 | 2022-01-18 3:44PM EST | 67.00 | 0.02 | 0.02 | 0.03 | -2.25 | -99.12% | 1,471 | 862 | 85.94% |
| ATVI220121P00067500 | 2022-01-18 3:57PM EST | 67.50 | 0.03 | 0.02 | 0.03 | -2.70 | -98.90% | 3,394 | 2,012 | 82.81% |
| ATVI220121P00068000 | 2022-01-18 3:58PM EST | 68.00 | 0.03 | 0.02 | 0.03 | -3.11 | -99.04% | 652 | 247 | 80.47% |
| ATVI220121P00069000 | 2022-01-18 2:14PM EST | 69.00 | 0.04 | 0.03 | 0.04 | -4.48 | -99.12% | 1,623 | 47 | 78.13% |
| ATVI220121P00070000 | 2022-01-18 3:57PM EST | 70.00 | 0.05 | 0.04 | 0.05 | -4.78 | -98.96% | 8,449 | 5,108 | 75.78% |
| ATVI220121P00071000 | 2022-01-18 3:48PM EST | 71.00 | 0.04 | 0.05 | 0.06 | -6.88 | -99.42% | 923 | 7 | 72.27% |
| ATVI220121P00072000 | 2022-01-18 3:50PM EST | 72.00 | 0.07 | 0.07 | 0.08 | -6.63 | -98.96% | 1,543 | 19 | 69.92% |
| ATVI220121P00072500 | 2022-01-18 3:56PM EST | 72.50 | 0.08 | 0.07 | 0.09 | -7.50 | -98.94% | 3,575 | 7,871 | 67.58% |
| ATVI220121P00073000 | 2022-01-18 3:59PM EST | 73.00 | 0.10 | 0.08 | 0.10 | -9.28 | -98.93% | 1,067 | 6 | 66.02% |
| ATVI220121P00074000 | 2022-01-18 3:59PM EST | 74.00 | 0.12 | 0.10 | 0.12 | -9.88 | -98.80% | 1,440 | 5 | 62.31% |
| ATVI220121P00075000 | 2022-01-18 3:59PM EST | 75.00 | 0.13 | 0.13 | 0.14 | -9.47 | -98.65% | 12,285 | 6,570 | 58.40% |
| ATVI220121P00077500 | 2022-01-18 3:59PM EST | 77.50 | 0.24 | 0.22 | 0.24 | -12.90 | -98.17% | 9,189 | 2,251 | 48.83% |
| ATVI220121P00080000 | 2022-01-18 3:59PM EST | 80.00 | 0.40 | 0.39 | 0.40 | -14.48 | -97.31% | 69,935 | 5,133 | 36.13% |
| ATVI220121P00082500 | 2022-01-18 3:59PM EST | 82.50 | 1.05 | 1.00 | 1.08 | -16.76 | -94.10% | 61,494 | 1,488 | 28.52% |
| ATVI220121P00085000 | 2022-01-18 3:59PM EST | 85.00 | 2.94 | 2.69 | 3.00 | -18.01 | -85.97% | 21,336 | 4,452 | 34.57% |
| ATVI220121P00087500 | 2022-01-18 3:50PM EST | 87.50 | 5.09 | 4.90 | 5.40 | -18.61 | -78.52% | 887 | 2,561 | 46.68% |
| ATVI220121P00090000 | 2022-01-18 3:38PM EST | 90.00 | 7.60 | 7.45 | 8.00 | -18.67 | -71.07% | 1,289 | 2,502 | 68.16% |
| ATVI220121P00092500 | 2022-01-18 2:00PM EST | 92.50 | 10.90 | 9.90 | 10.50 | -18.62 | -63.08% | 24 | 591 | 82.72% |
| ATVI220121P00095000 | 2022-01-18 12:48PM EST | 95.00 | 13.30 | 12.35 | 13.10 | -17.83 | -57.28% | 10 | 975 | 64.06% |
| ATVI220121P00097500 | 2022-01-18 10:31AM EST | 97.50 | 14.37 | 14.85 | 15.65 | -20.23 | -58.47% | 2 | 466 | 80.08% |
| ATVI220121P00100000 | 2022-01-04 10:30AM EST | 100.00 | 32.80 | 17.35 | 18.20 | 0.00 | - | 1 | 416 | 94.92% |
| ATVI220121P00105000 | 2021-12-27 9:38AM EST | 105.00 | 40.00 | 22.35 | 23.15 | 0.00 | - | 10 | 339 | 108.59% |
| ATVI220121P00110000 | 2022-01-18 12:39PM EST | 110.00 | 30.30 | 27.25 | 28.20 | -13.25 | -30.42% | 2 | 55 | 117.19% |
| ATVI220121P00115000 | 2021-11-10 9:30AM EST | 115.00 | 48.55 | 55.55 | 58.35 | 0.00 | - | 1 | 0 | 982.62% |
| ATVI220121P00120000 | 2021-11-10 6:47AM EST | 120.00 | 41.10 | 61.25 | 63.00 | 0.00 | - | 2 | 8 | 1,016.46% |
| ATVI220121P00125000 | 2021-11-23 11:40AM EST | 125.00 | 63.15 | 60.25 | 61.10 | 0.00 | - | 1 | 0 | 854.88% |
| ATVI220121P00130000 | 2022-01-06 11:48AM EST | 130.00 | 64.60 | 47.35 | 48.25 | 0.00 | - | 3 | 1 | 199.80% |
| ATVI220121P00135000 | 2021-11-10 6:47AM EST | 135.00 | 41.50 | 74.90 | 78.30 | 0.00 | - | 6 | 0 | 1,077.00% |
| ATVI220121P00140000 | 2021-11-10 6:47AM EST | 140.00 | 46.65 | 80.80 | 83.50 | 0.00 | - | 2 | 0 | 1,115.63% |
| ATVI220121P00145000 | 2021-11-10 6:47AM EST | 145.00 | 51.60 | 85.05 | 88.40 | 0.00 | - | - | 5 | 1,124.56% |
| ATVI220121P00150000 | 2021-11-10 6:47AM EST | 150.00 | 56.55 | 90.00 | 91.60 | 0.00 | - | 8 | 22 | 1,117.87% |
| ATVI220121P00155000 | 2021-11-10 6:47AM EST | 155.00 | 61.70 | 95.00 | 98.30 | 0.00 | - | 3 | 0 | 1,162.06% |
© 2022 Yahoo. All rights reserved.
