ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230609C000730002023-05-26 2:26PM EDT73.005.757.108.300.00-1150.68%
ATVI230609C000750002023-05-26 3:41PM EDT75.003.905.456.200.00-101259.77%
ATVI230609C000760002023-06-02 10:02AM EDT76.004.204.455.10+1.58+60.31%13949.46%
ATVI230609C000770002023-06-02 1:54PM EDT77.003.703.503.75-0.19-4.88%567830.47%
ATVI230609C000780002023-06-02 3:21PM EDT78.002.752.552.93-0.35-11.29%34830.18%
ATVI230609C000790002023-06-02 3:52PM EDT79.001.901.701.96+0.06+3.26%5727323.68%
ATVI230609C000800002023-06-02 3:47PM EDT80.001.120.991.16-0.01-0.88%1,7011,13620.02%
ATVI230609C000810002023-06-02 3:59PM EDT81.000.650.580.70-0.07-9.72%2851,58720.80%
ATVI230609C000820002023-06-02 3:55PM EDT82.000.420.400.44-0.03-6.67%43448522.71%
ATVI230609C000830002023-06-02 3:59PM EDT83.000.320.240.43-0.12-27.27%11531529.25%
ATVI230609C000840002023-06-02 3:36PM EDT84.000.240.100.25-0.02-7.69%583429.20%
ATVI230609C000850002023-06-02 3:02PM EDT85.000.160.100.200.00-79621232.23%
ATVI230609C000860002023-06-02 3:01PM EDT86.000.120.140.19-0.01-7.69%7877236.62%
ATVI230609C000900002023-06-02 2:44PM EDT90.000.050.000.100.00-52047.27%
ATVI230609C001000002023-05-19 10:12AM EDT100.000.260.000.030.00-1062.50%
ATVI230609C001050002023-05-22 1:27PM EDT105.000.120.000.030.00-1275.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230609P000600002023-05-19 10:12AM EDT60.000.150.000.480.00-10127.15%
ATVI230609P000650002023-05-09 9:57AM EDT65.000.170.000.250.00-2386.13%
ATVI230609P000660002023-05-09 9:56AM EDT66.000.220.000.750.00--2102.15%
ATVI230609P000670002023-05-22 10:04AM EDT67.000.060.000.750.00-7796.09%
ATVI230609P000680002023-05-12 2:26PM EDT68.000.200.000.750.00-10010190.04%
ATVI230609P000690002023-05-18 9:30AM EDT69.000.080.000.750.00-1684.08%
ATVI230609P000700002023-05-19 10:12AM EDT70.000.320.000.600.00-1873.63%
ATVI230609P000710002023-06-01 9:43AM EDT71.000.090.000.750.00-15872.07%
ATVI230609P000720002023-06-01 9:43AM EDT72.000.110.000.500.00-15459.28%
ATVI230609P000730002023-06-02 2:48PM EDT73.000.080.000.38+0.04+100.00%11250.00%
ATVI230609P000740002023-06-02 10:39AM EDT74.000.010.010.03-0.09-90.00%252830.86%
ATVI230609P000750002023-06-02 3:40PM EDT75.000.040.010.05+0.01+33.33%13529.10%
ATVI230609P000760002023-06-02 2:13PM EDT76.000.020.000.04-0.06-75.00%11,52323.63%
ATVI230609P000770002023-06-02 12:54PM EDT77.000.040.020.07-0.09-69.23%646021.49%
ATVI230609P000780002023-06-02 2:44PM EDT78.000.170.070.11-0.06-26.09%3601,54418.65%
ATVI230609P000790002023-06-02 2:48PM EDT79.000.340.200.34-0.07-17.07%466420.36%
ATVI230609P000800002023-06-02 3:59PM EDT80.000.500.500.62-0.47-48.45%998219.09%
ATVI230609P000810002023-06-01 3:43PM EDT81.001.230.961.150.00-91519.68%
ATVI230609P000850002023-06-02 11:48AM EDT85.005.134.504.95+0.53+11.52%21041.90%