UK Markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.90+0.12 (+0.15%)
At close: 04:00PM EST
79.18 +0.28 (+0.36%)
After hours: 05:10PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220128C000540002021-12-15 3:16PM EST54.007.1011.5513.900.00--50.00%
ATVI220128C000550002021-12-22 10:01AM EST55.009.5910.5513.000.00--10.00%
ATVI220128C000570002022-01-05 1:15PM EST57.009.879.3510.40+6.62+203.69%290.00%
ATVI220128C000580002021-12-22 9:47AM EST58.006.508.458.950.00-2200.00%
ATVI220128C000590002022-01-05 10:36AM EST59.008.307.408.85-0.10-1.19%1160.00%
ATVI220128C000600002022-01-05 2:11PM EST60.007.306.457.90+0.75+11.45%5260.00%
ATVI220128C000610002022-01-03 10:01AM EST61.005.654.956.450.00-1200.00%
ATVI220128C000620002022-01-05 1:26PM EST62.005.534.455.75-0.32-5.47%1520.00%
ATVI220128C000630002022-01-05 1:26PM EST63.004.703.855.65+0.10+2.17%2710.00%
ATVI220128C000640002022-01-03 10:02AM EST64.003.653.553.750.00-11530.00%
ATVI220128C000650002022-01-05 3:02PM EST65.003.252.653.10-0.30-8.45%8840.00%
ATVI220128C000660002022-01-05 11:19AM EST66.002.872.142.51-0.13-4.33%10310.00%
ATVI220128C000670002022-01-05 2:32PM EST67.002.191.692.28-0.39-15.12%541090.00%
ATVI220128C000680002022-01-05 2:18PM EST68.001.701.431.60-0.38-18.27%101180.00%
ATVI220128C000690002022-01-05 3:27PM EST69.001.301.111.24-0.33-20.25%641,0520.00%
ATVI220128C000700002022-01-05 2:40PM EST70.000.990.841.04-0.28-22.05%702630.00%
ATVI220128C000710002022-01-05 3:50PM EST71.000.740.650.77-0.28-27.45%471,1050.00%
ATVI220128C000720002022-01-05 2:16PM EST72.000.630.440.74-0.14-18.18%161150.00%
ATVI220128C000730002022-01-05 1:20PM EST73.000.490.320.57-0.12-19.67%4430.00%
ATVI220128C000740002022-01-04 3:11PM EST74.000.480.190.480.00-2250.00%
ATVI220128C000750002022-01-05 12:23PM EST75.000.360.220.87-0.05-12.20%171800.00%
ATVI220128C000760002022-01-05 9:50AM EST76.000.340.161.18+0.02+6.25%11080.00%
ATVI220128C000770002022-01-04 12:53PM EST77.000.270.050.320.00-110.00%
ATVI220128C000800002022-01-05 3:06PM EST80.000.130.040.32-0.03-18.75%413331.74%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220128P000350002021-12-31 10:59AM EST35.000.070.002.130.00-10780.47%
ATVI220128P000400002021-12-23 10:09AM EST40.000.080.001.810.00-23642.97%
ATVI220128P000490002021-12-27 2:02PM EST49.000.300.041.890.00-111487.11%
ATVI220128P000500002021-12-31 1:32PM EST50.000.120.041.900.00-618471.09%
ATVI220128P000510002021-12-14 2:35PM EST51.000.620.050.650.00--1358.59%
ATVI220128P000520002021-12-31 1:02PM EST52.000.120.061.920.00-3100441.02%
ATVI220128P000530002022-01-04 12:06PM EST53.000.110.002.250.00-39440.63%
ATVI220128P000540002022-01-05 10:39AM EST54.000.160.082.30-0.29-64.44%37431.45%
ATVI220128P000550002022-01-05 10:38AM EST55.000.210.151.08+0.06+40.00%1010347.66%
ATVI220128P000560002022-01-05 3:50PM EST56.000.300.210.52+0.11+57.89%112,013295.70%
ATVI220128P000570002022-01-04 10:54AM EST57.000.200.250.960.00-2032318.75%
ATVI220128P000580002022-01-05 1:24PM EST58.000.360.212.34+0.10+38.46%36127376.56%
ATVI220128P000590002022-01-05 3:37PM EST59.000.460.310.72+0.10+27.78%522280.08%
ATVI220128P000600002022-01-05 2:12PM EST60.000.520.360.76+0.12+30.00%14111273.05%
ATVI220128P000610002022-01-05 3:18PM EST61.000.650.570.74+0.22+51.16%12341271.09%
ATVI220128P000620002022-01-05 2:36PM EST62.000.800.730.91+0.25+45.45%462274.81%
ATVI220128P000630002022-01-05 2:46PM EST63.001.021.001.12+0.23+29.11%975282.81%
ATVI220128P000640002022-01-05 3:30PM EST64.001.281.211.52+0.28+28.00%1388292.87%
ATVI220128P000650002022-01-05 3:57PM EST65.001.621.621.77+0.34+26.56%44102301.56%
ATVI220128P000660002022-01-04 9:49AM EST66.001.621.772.190.00-131304.79%
ATVI220128P000670002022-01-05 10:59AM EST67.002.402.222.91+0.23+10.60%154324.32%
ATVI220128P000680002022-01-05 11:55AM EST68.002.783.103.30+0.11+4.12%717343.16%
ATVI220128P000690002022-01-05 12:29PM EST69.003.203.453.95-0.20-5.88%4521351.95%
ATVI220128P000700002022-01-04 9:43AM EST70.003.853.954.700.00-10159365.43%
ATVI220128P000710002021-12-21 11:33AM EST71.008.554.756.600.00--5412.40%
ATVI220128P000720002021-12-31 11:29AM EST72.005.785.356.350.00-2101400.10%
ATVI220128P000740002022-01-05 3:55PM EST74.007.927.208.95+0.59+8.05%8129460.45%
ATVI220128P000750002022-01-05 3:55PM EST75.008.918.059.70+0.74+9.06%8132473.93%
ATVI220128P000780002021-12-30 2:12PM EST78.0010.5710.9012.900.00--1536.33%
ATVI220128P000800002021-12-27 10:00AM EST80.0015.0212.0514.550.00-18546.78%