UK Markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.75+0.24 (+0.30%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812C000700002022-08-01 10:53AM EDT70.0010.2610.4011.350.00--1161.72%
ATVI220812C000710002022-08-01 10:53AM EDT71.009.289.309.700.00--10.00%
ATVI220812C000760002022-07-13 1:55PM EDT76.001.964.504.700.00--250.00%
ATVI220812C000770002022-08-10 10:00AM EDT77.003.793.503.70-0.21-5.25%2100.00%
ATVI220812C000780002022-08-05 3:05PM EDT78.002.412.412.930.00-221560.55%
ATVI220812C000790002022-08-11 10:05AM EDT79.001.951.562.04+0.31+18.90%13554.20%
ATVI220812C000800002022-08-11 1:23PM EDT80.000.710.611.01-0.04-5.33%2030632.91%
ATVI220812C000810002022-08-11 1:54PM EDT81.000.110.070.11-0.10-47.62%14946412.50%
ATVI220812C000820002022-08-11 2:03PM EDT82.000.030.030.05-0.02-40.00%3340023.44%
ATVI220812C000825002022-08-11 12:10PM EDT82.500.040.030.04+0.01+33.33%1311628.13%
ATVI220812C000830002022-08-11 12:47PM EDT83.000.020.020.040.00-38134.38%
ATVI220812C000840002022-08-09 11:37AM EDT84.000.010.000.560.00-12976.17%
ATVI220812C000850002022-08-10 3:12PM EDT85.000.010.000.06-0.01-50.00%765453.13%
ATVI220812C000860002022-08-08 2:46PM EDT86.000.020.000.100.00-223769.14%
ATVI220812C000870002022-08-04 12:39PM EDT87.000.040.000.750.00--4127.93%
ATVI220812C000880002022-08-08 9:39AM EDT88.000.010.000.750.00-202141.02%
ATVI220812C000900002022-08-08 3:07PM EDT90.000.010.000.030.00-532990.63%
ATVI220812C000910002022-08-05 10:18AM EDT91.000.010.000.750.00-2038177.73%
ATVI220812C000920002022-08-04 2:10PM EDT92.000.010.001.750.00-2138243.56%
ATVI220812C000950002022-08-09 12:12PM EDT95.000.010.000.010.00-319112.50%
ATVI220812C001000002022-08-10 10:08AM EDT100.000.040.000.01+0.03+300.00%13143.75%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220812P000450002022-08-01 1:02PM EDT45.000.010.000.010.00--14375.00%
ATVI220812P000600002022-08-02 10:38AM EDT60.000.020.000.020.00-55212.50%
ATVI220812P000640002022-08-02 11:39AM EDT64.000.020.000.030.00-2020181.25%
ATVI220812P000650002022-08-02 10:49AM EDT65.000.030.000.020.00-5105162.50%
ATVI220812P000660002022-08-02 10:50AM EDT66.000.040.000.030.00-1010159.38%
ATVI220812P000670002022-08-02 9:43AM EDT67.000.050.000.020.00-1102140.63%
ATVI220812P000680002022-08-11 11:21AM EDT68.000.010.000.03-0.04-80.00%1011137.50%
ATVI220812P000690002022-08-02 9:46AM EDT69.000.080.000.010.00-2220112.50%
ATVI220812P000700002022-08-09 12:11PM EDT70.000.010.000.010.00-3468103.13%
ATVI220812P000720002022-08-09 9:30AM EDT72.000.010.000.020.00-63390.63%
ATVI220812P000740002022-08-08 3:26PM EDT74.000.010.000.080.00-315288.28%
ATVI220812P000750002022-08-09 3:58PM EDT75.000.020.000.780.00-10271131.84%
ATVI220812P000760002022-08-08 10:09AM EDT76.000.030.000.780.00--75115.43%
ATVI220812P000770002022-08-09 9:30AM EDT77.000.040.000.050.00-319155.86%
ATVI220812P000775002022-08-10 1:40PM EDT77.500.050.000.14-0.27-84.38%11353.52%
ATVI220812P000780002022-08-10 2:05PM EDT78.000.020.000.03-0.01-33.33%115639.06%
ATVI220812P000790002022-08-11 2:35PM EDT79.000.010.000.01-0.04-80.00%157021.88%
ATVI220812P000800002022-08-11 2:35PM EDT80.000.040.030.06-0.14-77.78%893,11017.58%
ATVI220812P000810002022-08-11 12:52PM EDT81.000.470.440.54-0.59-55.66%1315424.02%
ATVI220812P000820002022-08-05 3:19PM EDT82.001.731.371.930.00--5252.54%
ATVI220812P000825002022-08-10 9:43AM EDT82.501.801.832.37+0.19+11.80%2258.20%
ATVI220812P000830002022-08-01 3:08PM EDT83.003.502.362.480.00--851.17%
ATVI220812P000850002022-08-09 11:18AM EDT85.004.004.104.950.00-1190.63%
ATVI220812P000890002022-08-04 10:38AM EDT89.008.058.258.800.00--1141.80%
ATVI220812P000900002022-07-22 9:43AM EDT90.0010.809.2510.000.00--6166.41%