Australia markets close in 3 hours 28 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.58+1.04 (+1.14%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI210312C000650002021-02-16 1:07PM EST65.0038.2525.9029.700.00--25168.36%
ATVI210312C000700002021-03-05 10:24AM EST70.0020.8521.3024.75-12.45-37.39%1012159.77%
ATVI210312C000750002021-03-05 1:16PM EST75.0017.6516.3519.65-10.55-37.41%514125.78%
ATVI210312C000800002021-03-04 12:12PM EST80.0013.9511.2014.600.00-4388.48%
ATVI210312C000850002021-03-05 3:16PM EST85.008.306.009.60-5.50-39.86%25253.52%
ATVI210312C000855002021-03-04 10:36AM EST85.507.855.758.900.00--552.15%
ATVI210312C000860002021-03-05 11:31AM EST86.005.655.108.80-9.05-61.56%5155.47%
ATVI210312C000865002021-03-05 11:16AM EST86.505.004.907.70+5.00-4094.19%
ATVI210312C000870002021-03-04 2:13PM EST87.005.064.406.950.00--282.81%
ATVI210312C000875002021-03-05 10:28AM EST87.504.074.056.60+4.07-4083.01%
ATVI210312C000880002021-03-05 11:26AM EST88.003.603.606.05+3.60-4077.39%
ATVI210312C000885002021-03-05 10:36AM EST88.503.353.306.05+3.35-5086.47%
ATVI210312C000890002021-03-05 11:16AM EST89.003.003.055.90-0.30-9.09%141852.98%
ATVI210312C000895002021-03-05 10:06AM EST89.502.983.553.85-8.72-74.53%22045.46%
ATVI210312C000900002021-03-05 11:15AM EST90.002.213.253.50-1.12-33.63%113645.61%
ATVI210312C000905002021-03-05 11:29AM EST90.502.112.673.10-5.04-70.49%75143.99%
ATVI210312C000910002021-03-05 2:20PM EST91.002.652.372.77-3.65-57.94%30143.75%
ATVI210312C000915002021-03-05 1:43PM EST91.502.672.032.41+0.81+43.55%172942.33%
ATVI210312C000920002021-03-05 3:11PM EST92.002.251.882.07+0.55+32.35%5140540.97%
ATVI210312C000925002021-03-05 3:59PM EST92.501.691.561.82-0.01-0.59%711,34541.21%
ATVI210312C000930002021-03-05 2:45PM EST93.001.491.321.59+0.13+9.56%574441.36%
ATVI210312C000935002021-03-05 1:52PM EST93.501.611.121.29+0.24+17.52%129839.40%
ATVI210312C000940002021-03-05 3:38PM EST94.001.150.931.07+0.20+21.05%452138.72%
ATVI210312C000945002021-03-05 3:51PM EST94.500.650.540.90-0.24-26.97%574938.67%
ATVI210312C000950002021-03-05 3:41PM EST95.000.750.600.73+0.04+5.63%20414038.09%
ATVI210312C000955002021-03-05 3:57PM EST95.500.520.320.61-0.03-5.45%461738.33%
ATVI210312C000960002021-03-05 3:57PM EST96.000.400.390.49-0.08-16.67%222637.99%
ATVI210312C000970002021-03-05 2:43PM EST97.000.310.150.62-0.04-11.43%3320848.44%
ATVI210312C000975002021-03-05 1:46PM EST97.500.320.130.290.00-141,39239.55%
ATVI210312C000980002021-03-05 3:30PM EST98.000.210.040.20-0.07-25.00%5014037.89%
ATVI210312C000985002021-03-05 3:27PM EST98.500.170.070.24-0.15-46.87%193442.38%
ATVI210312C000990002021-03-05 2:27PM EST99.000.150.080.13-0.27-64.29%36138.48%
ATVI210312C001000002021-03-05 3:55PM EST100.000.080.051.15-0.06-42.86%18132165.23%
ATVI210312C001010002021-03-05 3:26PM EST101.000.060.000.14-0.05-45.45%1114747.85%
ATVI210312C001020002021-03-05 10:00AM EST102.000.050.010.50-0.03-37.50%413059.67%
ATVI210312C001030002021-03-05 3:18PM EST103.000.050.000.18-0.06-54.55%2618151.37%
ATVI210312C001040002021-03-05 9:30AM EST104.000.080.000.15+0.02+33.33%13453.52%
ATVI210312C001050002021-03-05 3:44PM EST105.000.020.010.03-0.02-50.00%5014049.61%
ATVI210312C001060002021-03-01 3:55PM EST106.000.190.000.030.00-34735652.73%
ATVI210312C001070002021-03-02 9:30AM EST107.000.130.000.030.00-1650.78%
ATVI210312C001080002021-03-01 3:14PM EST108.000.110.000.020.00-202851.56%
ATVI210312C001090002021-03-05 10:39AM EST109.000.040.000.51-1.46-97.33%3388.48%
ATVI210312C001100002021-03-05 11:41AM EST110.000.010.010.03-0.04-80.00%110161.72%
ATVI210312C001110002021-02-26 11:16AM EST111.000.210.001.960.00-58134.38%
ATVI210312C001120002021-03-05 2:48PM EST112.000.010.001.78-0.32-96.97%49134.96%
ATVI210312C001140002021-02-17 11:41AM EST114.000.370.000.030.00--170.31%
ATVI210312C001150002021-03-01 9:30AM EST115.000.050.000.030.00-133172.66%
ATVI210312C001200002021-02-19 3:39PM EST120.000.110.000.010.00-33075.00%
ATVI210312C001250002021-03-05 12:32PM EST125.000.030.000.02-0.24-88.89%2692.19%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI210312P000500002021-02-25 2:14PM EST50.000.040.000.010.00--601175.00%
ATVI210312P000550002021-03-03 2:17PM EST55.000.010.000.010.00-231,551150.00%
ATVI210312P000600002021-03-04 11:03AM EST60.000.020.000.340.00--952191.80%
ATVI210312P000650002021-03-01 3:04PM EST65.000.020.002.040.00--2236.62%
ATVI210312P000700002021-03-05 1:14PM EST70.000.030.020.56+0.03-10145.70%
ATVI210312P000750002021-03-05 3:25PM EST75.000.090.030.07+0.03+50.00%21327584.77%
ATVI210312P000800002021-03-05 10:23AM EST80.000.250.051.10+0.10+66.67%12103.42%
ATVI210312P000830002021-03-02 3:19PM EST83.000.130.032.240.00-6283106.15%
ATVI210312P000840002021-03-02 1:27PM EST84.000.120.110.280.00-262857.42%
ATVI210312P000845002021-03-05 1:40PM EST84.500.160.050.70-0.01-5.88%11064.94%
ATVI210312P000850002021-03-01 3:44PM EST85.000.120.080.260.00-449450.20%
ATVI210312P000855002021-03-05 10:37AM EST85.500.500.070.45-0.02-3.85%17452.93%
ATVI210312P000860002021-03-03 3:42PM EST86.000.280.180.310.00--4152.64%
ATVI210312P000865002021-03-05 11:17AM EST86.500.610.120.49+0.08+15.09%2118257.42%
ATVI210312P000870002021-03-05 3:52PM EST87.000.260.160.31-0.04-13.33%212346.58%
ATVI210312P000875002021-03-04 2:49PM EST87.500.680.190.590.00-64654.39%
ATVI210312P000880002021-03-05 2:44PM EST88.000.390.230.59-0.43-52.44%362,01150.93%
ATVI210312P000885002021-03-05 1:55PM EST88.500.460.270.46-0.08-14.81%371842.97%
ATVI210312P000890002021-03-05 2:43PM EST89.000.530.080.54-0.65-55.08%3415242.19%
ATVI210312P000895002021-03-05 2:19PM EST89.500.690.530.62+0.05+7.81%281041.02%
ATVI210312P000900002021-03-05 3:24PM EST90.000.660.650.75-0.51-43.59%6413840.92%
ATVI210312P000905002021-03-05 11:18AM EST90.501.780.791.09+1.46+456.25%63845.80%
ATVI210312P000910002021-03-05 2:59PM EST91.000.850.921.06-0.85-50.00%1121,00640.53%
ATVI210312P000915002021-03-05 3:11PM EST91.501.011.001.23-1.14-53.02%6111939.94%
ATVI210312P000920002021-03-05 3:05PM EST92.001.111.281.40-1.17-51.32%1126638.87%
ATVI210312P000925002021-03-05 1:56PM EST92.501.551.391.71-0.74-32.31%1543040.48%
ATVI210312P000930002021-03-05 3:04PM EST93.001.521.702.00-1.54-50.33%77841.14%
ATVI210312P000935002021-03-05 3:05PM EST93.501.742.002.16-1.06-37.86%246938.18%
ATVI210312P000940002021-03-05 3:34PM EST94.002.202.252.49-1.00-31.25%4413638.72%
ATVI210312P000945002021-03-05 2:59PM EST94.502.382.582.78-1.07-31.01%143237.65%
ATVI210312P000950002021-03-05 3:46PM EST95.002.873.003.15-1.38-32.47%229638.09%
ATVI210312P000955002021-03-05 11:27AM EST95.505.153.304.10+0.65+14.44%62353.71%
ATVI210312P000960002021-03-05 1:37PM EST96.003.593.203.90-1.51-29.61%44537.70%
ATVI210312P000970002021-03-05 11:46AM EST97.006.044.554.95+0.38+6.71%35245.51%
ATVI210312P000975002021-03-05 11:37AM EST97.506.473.406.30+2.47+61.75%1673.68%
ATVI210312P000980002021-03-05 3:51PM EST98.005.405.455.70-1.40-20.59%548641.70%
ATVI210312P000985002021-03-01 10:13AM EST98.502.734.007.550.00-131487.40%
ATVI210312P000990002021-03-04 3:43PM EST99.007.304.907.050.00-31060.74%
ATVI210312P001000002021-03-05 3:10PM EST100.006.955.608.55+0.51+7.92%125582.81%
ATVI210312P001010002021-03-05 3:53PM EST101.006.256.609.30-2.09-25.06%22280.66%
ATVI210312P001020002021-03-05 10:59AM EST102.0011.237.5510.10+3.78+50.74%1278.91%
ATVI210312P001030002021-03-05 1:18PM EST103.0010.568.3511.75-0.93-8.09%279106.74%
ATVI210312P001040002021-02-22 10:05AM EST104.005.609.5511.800.00-11175.49%
ATVI210312P001050002021-03-04 11:56AM EST105.0010.6510.4013.300.00-314101.95%
ATVI210312P001070002021-03-05 10:27AM EST107.0015.9512.9016.10+1.42+9.77%1064.65%
ATVI210312P001300002021-02-25 10:02AM EST130.0034.2835.3539.450.00--7253.52%