Australia markets close in 5 hours 31 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.60+0.96 (+1.29%)
At close: 04:00PM EST
75.55 -0.05 (-0.07%)
After hours: 06:38PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230127C000650002023-01-05 3:28PM EST65.0012.309.2012.550.00-10145.51%
ATVI230127C000690002022-12-28 1:39PM EST69.007.795.207.400.00-11141.60%
ATVI230127C000700002022-12-21 9:30AM EST70.008.500.000.000.00--30.00%
ATVI230127C000710002023-01-26 3:47PM EST71.004.053.005.20-2.60-39.10%33100.10%
ATVI230127C000720002023-01-25 9:52AM EST72.003.101.484.200.00-10386.13%
ATVI230127C000730002023-01-26 3:08PM EST73.002.421.223.50-0.08-3.20%551487.89%
ATVI230127C000740002023-01-26 3:48PM EST74.001.561.292.04+0.36+30.00%448947.66%
ATVI230127C000750002023-01-26 3:56PM EST75.000.500.521.050.00-1031,46731.93%
ATVI230127C000760002023-01-26 3:45PM EST76.000.140.130.30-0.04-22.22%2421,00521.19%
ATVI230127C000770002023-01-26 3:52PM EST77.000.100.000.20+0.03+42.86%5093230.37%
ATVI230127C000775002023-01-26 3:53PM EST77.500.050.000.16-0.06-54.55%297733.59%
ATVI230127C000780002023-01-26 1:06PM EST78.000.070.000.20-0.04-36.36%715942.19%
ATVI230127C000790002023-01-24 10:42AM EST79.000.160.000.750.00-24465.72%
ATVI230127C000800002023-01-26 3:39PM EST80.000.050.020.04+0.04+400.00%1621,22443.36%
ATVI230127C000810002023-01-24 2:48PM EST81.000.020.000.240.00-205164.06%
ATVI230127C000820002023-01-26 2:12PM EST82.000.010.000.250.00-14373.24%
ATVI230127C000830002023-01-23 9:30AM EST83.000.020.000.750.00-1152107.62%
ATVI230127C000840002023-01-20 12:33PM EST84.000.040.000.750.00-19117.09%
ATVI230127C000850002023-01-19 3:42PM EST85.000.030.000.220.00-51894.53%
ATVI230127C000860002023-01-03 2:48PM EST86.000.060.000.750.00-44134.96%
ATVI230127C000870002022-12-19 12:39PM EST87.000.240.000.750.00--1143.55%
ATVI230127C000950002023-01-24 11:37AM EST95.000.020.000.020.00-833118.75%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI230127P000550002023-01-12 9:35AM EST55.000.030.000.030.00-3031170.31%
ATVI230127P000600002023-01-19 1:47PM EST60.000.050.000.020.00-611121.88%
ATVI230127P000620002023-01-19 1:47PM EST62.000.050.000.750.00--5193.95%
ATVI230127P000630002023-01-19 1:47PM EST63.000.060.000.020.00--1098.44%
ATVI230127P000640002023-01-19 1:43PM EST64.000.060.000.020.00-5690.63%
ATVI230127P000650002023-01-25 1:30PM EST65.000.020.000.030.00-918987.50%
ATVI230127P000660002023-01-26 10:02AM EST66.000.010.000.03-0.08-88.89%512679.69%
ATVI230127P000670002023-01-18 10:21AM EST67.000.240.000.040.00-2012775.00%
ATVI230127P000680002023-01-25 9:31AM EST68.000.050.000.050.00-7313068.75%
ATVI230127P000690002023-01-26 12:11PM EST69.000.020.000.06-0.02-50.00%26747562.50%
ATVI230127P000700002023-01-26 3:24PM EST70.000.030.020.07-0.04-57.14%471,70957.81%
ATVI230127P000710002023-01-26 10:02AM EST71.000.070.030.24-0.08-53.33%10023162.31%
ATVI230127P000720002023-01-26 3:58PM EST72.000.060.060.09-0.05-45.45%4736146.48%
ATVI230127P000725002023-01-26 2:21PM EST72.500.070.050.12-0.08-53.33%310844.73%
ATVI230127P000730002023-01-26 3:58PM EST73.000.100.100.13-0.17-62.96%7702,94740.23%
ATVI230127P000740002023-01-26 3:51PM EST74.000.120.120.29-0.28-70.00%1095,82639.16%
ATVI230127P000750002023-01-26 2:12PM EST75.000.400.210.71-0.38-48.72%1731,32544.14%
ATVI230127P000760002023-01-24 12:27PM EST76.001.120.051.030.00-617136.43%
ATVI230127P000770002023-01-23 9:46AM EST77.002.330.553.700.00-44158.01%
ATVI230127P000775002023-01-19 1:26PM EST77.503.881.084.250.00--167.77%
ATVI230127P000780002023-01-09 9:46AM EST78.000.901.714.750.00--178.42%
ATVI230127P000800002022-12-13 2:29PM EST80.004.121.785.050.00--294.92%
ATVI230127P000820002023-01-09 12:49PM EST82.004.305.708.400.00-50117.77%