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
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210312C00065000 | 2021-02-16 1:07PM EST | 65.00 | 38.25 | 25.90 | 29.70 | 0.00 | - | - | 25 | 168.36% |
| ATVI210312C00070000 | 2021-03-05 10:24AM EST | 70.00 | 20.85 | 21.30 | 24.75 | -12.45 | -37.39% | 10 | 12 | 159.77% |
| ATVI210312C00075000 | 2021-03-05 1:16PM EST | 75.00 | 17.65 | 16.35 | 19.65 | -10.55 | -37.41% | 5 | 14 | 125.78% |
| ATVI210312C00080000 | 2021-03-04 12:12PM EST | 80.00 | 13.95 | 11.20 | 14.60 | 0.00 | - | 4 | 3 | 88.48% |
| ATVI210312C00085000 | 2021-03-05 3:16PM EST | 85.00 | 8.30 | 6.00 | 9.60 | -5.50 | -39.86% | 25 | 2 | 53.52% |
| ATVI210312C00085500 | 2021-03-04 10:36AM EST | 85.50 | 7.85 | 5.75 | 8.90 | 0.00 | - | - | 5 | 52.15% |
| ATVI210312C00086000 | 2021-03-05 11:31AM EST | 86.00 | 5.65 | 5.10 | 8.80 | -9.05 | -61.56% | 5 | 1 | 55.47% |
| ATVI210312C00086500 | 2021-03-05 11:16AM EST | 86.50 | 5.00 | 4.90 | 7.70 | +5.00 | - | 4 | 0 | 94.19% |
| ATVI210312C00087000 | 2021-03-04 2:13PM EST | 87.00 | 5.06 | 4.40 | 6.95 | 0.00 | - | - | 2 | 82.81% |
| ATVI210312C00087500 | 2021-03-05 10:28AM EST | 87.50 | 4.07 | 4.05 | 6.60 | +4.07 | - | 4 | 0 | 83.01% |
| ATVI210312C00088000 | 2021-03-05 11:26AM EST | 88.00 | 3.60 | 3.60 | 6.05 | +3.60 | - | 4 | 0 | 77.39% |
| ATVI210312C00088500 | 2021-03-05 10:36AM EST | 88.50 | 3.35 | 3.30 | 6.05 | +3.35 | - | 5 | 0 | 86.47% |
| ATVI210312C00089000 | 2021-03-05 11:16AM EST | 89.00 | 3.00 | 3.05 | 5.90 | -0.30 | -9.09% | 14 | 18 | 52.98% |
| ATVI210312C00089500 | 2021-03-05 10:06AM EST | 89.50 | 2.98 | 3.55 | 3.85 | -8.72 | -74.53% | 2 | 20 | 45.46% |
| ATVI210312C00090000 | 2021-03-05 11:15AM EST | 90.00 | 2.21 | 3.25 | 3.50 | -1.12 | -33.63% | 11 | 36 | 45.61% |
| ATVI210312C00090500 | 2021-03-05 11:29AM EST | 90.50 | 2.11 | 2.67 | 3.10 | -5.04 | -70.49% | 7 | 51 | 43.99% |
| ATVI210312C00091000 | 2021-03-05 2:20PM EST | 91.00 | 2.65 | 2.37 | 2.77 | -3.65 | -57.94% | 30 | 1 | 43.75% |
| ATVI210312C00091500 | 2021-03-05 1:43PM EST | 91.50 | 2.67 | 2.03 | 2.41 | +0.81 | +43.55% | 17 | 29 | 42.33% |
| ATVI210312C00092000 | 2021-03-05 3:11PM EST | 92.00 | 2.25 | 1.88 | 2.07 | +0.55 | +32.35% | 51 | 405 | 40.97% |
| ATVI210312C00092500 | 2021-03-05 3:59PM EST | 92.50 | 1.69 | 1.56 | 1.82 | -0.01 | -0.59% | 71 | 1,345 | 41.21% |
| ATVI210312C00093000 | 2021-03-05 2:45PM EST | 93.00 | 1.49 | 1.32 | 1.59 | +0.13 | +9.56% | 57 | 44 | 41.36% |
| ATVI210312C00093500 | 2021-03-05 1:52PM EST | 93.50 | 1.61 | 1.12 | 1.29 | +0.24 | +17.52% | 12 | 98 | 39.40% |
| ATVI210312C00094000 | 2021-03-05 3:38PM EST | 94.00 | 1.15 | 0.93 | 1.07 | +0.20 | +21.05% | 45 | 21 | 38.72% |
| ATVI210312C00094500 | 2021-03-05 3:51PM EST | 94.50 | 0.65 | 0.54 | 0.90 | -0.24 | -26.97% | 57 | 49 | 38.67% |
| ATVI210312C00095000 | 2021-03-05 3:41PM EST | 95.00 | 0.75 | 0.60 | 0.73 | +0.04 | +5.63% | 204 | 140 | 38.09% |
| ATVI210312C00095500 | 2021-03-05 3:57PM EST | 95.50 | 0.52 | 0.32 | 0.61 | -0.03 | -5.45% | 46 | 17 | 38.33% |
| ATVI210312C00096000 | 2021-03-05 3:57PM EST | 96.00 | 0.40 | 0.39 | 0.49 | -0.08 | -16.67% | 22 | 26 | 37.99% |
| ATVI210312C00097000 | 2021-03-05 2:43PM EST | 97.00 | 0.31 | 0.15 | 0.62 | -0.04 | -11.43% | 33 | 208 | 48.44% |
| ATVI210312C00097500 | 2021-03-05 1:46PM EST | 97.50 | 0.32 | 0.13 | 0.29 | 0.00 | - | 14 | 1,392 | 39.55% |
| ATVI210312C00098000 | 2021-03-05 3:30PM EST | 98.00 | 0.21 | 0.04 | 0.20 | -0.07 | -25.00% | 50 | 140 | 37.89% |
| ATVI210312C00098500 | 2021-03-05 3:27PM EST | 98.50 | 0.17 | 0.07 | 0.24 | -0.15 | -46.87% | 19 | 34 | 42.38% |
| ATVI210312C00099000 | 2021-03-05 2:27PM EST | 99.00 | 0.15 | 0.08 | 0.13 | -0.27 | -64.29% | 3 | 61 | 38.48% |
| ATVI210312C00100000 | 2021-03-05 3:55PM EST | 100.00 | 0.08 | 0.05 | 1.15 | -0.06 | -42.86% | 181 | 321 | 65.23% |
| ATVI210312C00101000 | 2021-03-05 3:26PM EST | 101.00 | 0.06 | 0.00 | 0.14 | -0.05 | -45.45% | 11 | 147 | 47.85% |
| ATVI210312C00102000 | 2021-03-05 10:00AM EST | 102.00 | 0.05 | 0.01 | 0.50 | -0.03 | -37.50% | 4 | 130 | 59.67% |
| ATVI210312C00103000 | 2021-03-05 3:18PM EST | 103.00 | 0.05 | 0.00 | 0.18 | -0.06 | -54.55% | 26 | 181 | 51.37% |
| ATVI210312C00104000 | 2021-03-05 9:30AM EST | 104.00 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 1 | 34 | 53.52% |
| ATVI210312C00105000 | 2021-03-05 3:44PM EST | 105.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 50 | 140 | 49.61% |
| ATVI210312C00106000 | 2021-03-01 3:55PM EST | 106.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 347 | 356 | 52.73% |
| ATVI210312C00107000 | 2021-03-02 9:30AM EST | 107.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 50.78% |
| ATVI210312C00108000 | 2021-03-01 3:14PM EST | 108.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 20 | 28 | 51.56% |
| ATVI210312C00109000 | 2021-03-05 10:39AM EST | 109.00 | 0.04 | 0.00 | 0.51 | -1.46 | -97.33% | 3 | 3 | 88.48% |
| ATVI210312C00110000 | 2021-03-05 11:41AM EST | 110.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1 | 101 | 61.72% |
| ATVI210312C00111000 | 2021-02-26 11:16AM EST | 111.00 | 0.21 | 0.00 | 1.96 | 0.00 | - | 5 | 8 | 134.38% |
| ATVI210312C00112000 | 2021-03-05 2:48PM EST | 112.00 | 0.01 | 0.00 | 1.78 | -0.32 | -96.97% | 4 | 9 | 134.96% |
| ATVI210312C00114000 | 2021-02-17 11:41AM EST | 114.00 | 0.37 | 0.00 | 0.03 | 0.00 | - | - | 1 | 70.31% |
| ATVI210312C00115000 | 2021-03-01 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 331 | 72.66% |
| ATVI210312C00120000 | 2021-02-19 3:39PM EST | 120.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 75.00% |
| ATVI210312C00125000 | 2021-03-05 12:32PM EST | 125.00 | 0.03 | 0.00 | 0.02 | -0.24 | -88.89% | 2 | 6 | 92.19% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210312P00050000 | 2021-02-25 2:14PM EST | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 601 | 175.00% |
| ATVI210312P00055000 | 2021-03-03 2:17PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,551 | 150.00% |
| ATVI210312P00060000 | 2021-03-04 11:03AM EST | 60.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | - | 952 | 191.80% |
| ATVI210312P00065000 | 2021-03-01 3:04PM EST | 65.00 | 0.02 | 0.00 | 2.04 | 0.00 | - | - | 2 | 236.62% |
| ATVI210312P00070000 | 2021-03-05 1:14PM EST | 70.00 | 0.03 | 0.02 | 0.56 | +0.03 | - | 1 | 0 | 145.70% |
| ATVI210312P00075000 | 2021-03-05 3:25PM EST | 75.00 | 0.09 | 0.03 | 0.07 | +0.03 | +50.00% | 213 | 275 | 84.77% |
| ATVI210312P00080000 | 2021-03-05 10:23AM EST | 80.00 | 0.25 | 0.05 | 1.10 | +0.10 | +66.67% | 1 | 2 | 103.42% |
| ATVI210312P00083000 | 2021-03-02 3:19PM EST | 83.00 | 0.13 | 0.03 | 2.24 | 0.00 | - | 62 | 83 | 106.15% |
| ATVI210312P00084000 | 2021-03-02 1:27PM EST | 84.00 | 0.12 | 0.11 | 0.28 | 0.00 | - | 26 | 28 | 57.42% |
| ATVI210312P00084500 | 2021-03-05 1:40PM EST | 84.50 | 0.16 | 0.05 | 0.70 | -0.01 | -5.88% | 1 | 10 | 64.94% |
| ATVI210312P00085000 | 2021-03-01 3:44PM EST | 85.00 | 0.12 | 0.08 | 0.26 | 0.00 | - | 44 | 94 | 50.20% |
| ATVI210312P00085500 | 2021-03-05 10:37AM EST | 85.50 | 0.50 | 0.07 | 0.45 | -0.02 | -3.85% | 1 | 74 | 52.93% |
| ATVI210312P00086000 | 2021-03-03 3:42PM EST | 86.00 | 0.28 | 0.18 | 0.31 | 0.00 | - | - | 41 | 52.64% |
| ATVI210312P00086500 | 2021-03-05 11:17AM EST | 86.50 | 0.61 | 0.12 | 0.49 | +0.08 | +15.09% | 21 | 182 | 57.42% |
| ATVI210312P00087000 | 2021-03-05 3:52PM EST | 87.00 | 0.26 | 0.16 | 0.31 | -0.04 | -13.33% | 21 | 23 | 46.58% |
| ATVI210312P00087500 | 2021-03-04 2:49PM EST | 87.50 | 0.68 | 0.19 | 0.59 | 0.00 | - | 6 | 46 | 54.39% |
| ATVI210312P00088000 | 2021-03-05 2:44PM EST | 88.00 | 0.39 | 0.23 | 0.59 | -0.43 | -52.44% | 36 | 2,011 | 50.93% |
| ATVI210312P00088500 | 2021-03-05 1:55PM EST | 88.50 | 0.46 | 0.27 | 0.46 | -0.08 | -14.81% | 37 | 18 | 42.97% |
| ATVI210312P00089000 | 2021-03-05 2:43PM EST | 89.00 | 0.53 | 0.08 | 0.54 | -0.65 | -55.08% | 34 | 152 | 42.19% |
| ATVI210312P00089500 | 2021-03-05 2:19PM EST | 89.50 | 0.69 | 0.53 | 0.62 | +0.05 | +7.81% | 28 | 10 | 41.02% |
| ATVI210312P00090000 | 2021-03-05 3:24PM EST | 90.00 | 0.66 | 0.65 | 0.75 | -0.51 | -43.59% | 64 | 138 | 40.92% |
| ATVI210312P00090500 | 2021-03-05 11:18AM EST | 90.50 | 1.78 | 0.79 | 1.09 | +1.46 | +456.25% | 63 | 8 | 45.80% |
| ATVI210312P00091000 | 2021-03-05 2:59PM EST | 91.00 | 0.85 | 0.92 | 1.06 | -0.85 | -50.00% | 112 | 1,006 | 40.53% |
| ATVI210312P00091500 | 2021-03-05 3:11PM EST | 91.50 | 1.01 | 1.00 | 1.23 | -1.14 | -53.02% | 61 | 119 | 39.94% |
| ATVI210312P00092000 | 2021-03-05 3:05PM EST | 92.00 | 1.11 | 1.28 | 1.40 | -1.17 | -51.32% | 112 | 66 | 38.87% |
| ATVI210312P00092500 | 2021-03-05 1:56PM EST | 92.50 | 1.55 | 1.39 | 1.71 | -0.74 | -32.31% | 154 | 30 | 40.48% |
| ATVI210312P00093000 | 2021-03-05 3:04PM EST | 93.00 | 1.52 | 1.70 | 2.00 | -1.54 | -50.33% | 77 | 8 | 41.14% |
| ATVI210312P00093500 | 2021-03-05 3:05PM EST | 93.50 | 1.74 | 2.00 | 2.16 | -1.06 | -37.86% | 24 | 69 | 38.18% |
| ATVI210312P00094000 | 2021-03-05 3:34PM EST | 94.00 | 2.20 | 2.25 | 2.49 | -1.00 | -31.25% | 44 | 136 | 38.72% |
| ATVI210312P00094500 | 2021-03-05 2:59PM EST | 94.50 | 2.38 | 2.58 | 2.78 | -1.07 | -31.01% | 14 | 32 | 37.65% |
| ATVI210312P00095000 | 2021-03-05 3:46PM EST | 95.00 | 2.87 | 3.00 | 3.15 | -1.38 | -32.47% | 22 | 96 | 38.09% |
| ATVI210312P00095500 | 2021-03-05 11:27AM EST | 95.50 | 5.15 | 3.30 | 4.10 | +0.65 | +14.44% | 6 | 23 | 53.71% |
| ATVI210312P00096000 | 2021-03-05 1:37PM EST | 96.00 | 3.59 | 3.20 | 3.90 | -1.51 | -29.61% | 4 | 45 | 37.70% |
| ATVI210312P00097000 | 2021-03-05 11:46AM EST | 97.00 | 6.04 | 4.55 | 4.95 | +0.38 | +6.71% | 3 | 52 | 45.51% |
| ATVI210312P00097500 | 2021-03-05 11:37AM EST | 97.50 | 6.47 | 3.40 | 6.30 | +2.47 | +61.75% | 1 | 6 | 73.68% |
| ATVI210312P00098000 | 2021-03-05 3:51PM EST | 98.00 | 5.40 | 5.45 | 5.70 | -1.40 | -20.59% | 54 | 86 | 41.70% |
| ATVI210312P00098500 | 2021-03-01 10:13AM EST | 98.50 | 2.73 | 4.00 | 7.55 | 0.00 | - | 13 | 14 | 87.40% |
| ATVI210312P00099000 | 2021-03-04 3:43PM EST | 99.00 | 7.30 | 4.90 | 7.05 | 0.00 | - | 3 | 10 | 60.74% |
| ATVI210312P00100000 | 2021-03-05 3:10PM EST | 100.00 | 6.95 | 5.60 | 8.55 | +0.51 | +7.92% | 12 | 55 | 82.81% |
| ATVI210312P00101000 | 2021-03-05 3:53PM EST | 101.00 | 6.25 | 6.60 | 9.30 | -2.09 | -25.06% | 2 | 22 | 80.66% |
| ATVI210312P00102000 | 2021-03-05 10:59AM EST | 102.00 | 11.23 | 7.55 | 10.10 | +3.78 | +50.74% | 1 | 2 | 78.91% |
| ATVI210312P00103000 | 2021-03-05 1:18PM EST | 103.00 | 10.56 | 8.35 | 11.75 | -0.93 | -8.09% | 2 | 79 | 106.74% |
| ATVI210312P00104000 | 2021-02-22 10:05AM EST | 104.00 | 5.60 | 9.55 | 11.80 | 0.00 | - | 1 | 11 | 75.49% |
| ATVI210312P00105000 | 2021-03-04 11:56AM EST | 105.00 | 10.65 | 10.40 | 13.30 | 0.00 | - | 3 | 14 | 101.95% |
| ATVI210312P00107000 | 2021-03-05 10:27AM EST | 107.00 | 15.95 | 12.90 | 16.10 | +1.42 | +9.77% | 1 | 0 | 64.65% |
| ATVI210312P00130000 | 2021-02-25 10:02AM EST | 130.00 | 34.28 | 35.35 | 39.45 | 0.00 | - | - | 7 | 253.52% |
© 2021 Verizon Media. All rights reserved.
