UK markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.64-0.65 (-1.13%)
As of 01:40PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI211203C000400002021-11-22 11:31AM EST40.0020.9016.5516.850.00--2325.00%
ATVI211203C000450002021-11-24 11:39AM EST45.0016.2011.7011.850.00--4262.50%
ATVI211203C000500002021-12-03 11:06AM EST50.007.056.706.85-0.40-5.37%136160.16%
ATVI211203C000550002021-12-03 10:29AM EST55.002.071.731.86-0.43-17.20%513058.59%
ATVI211203C000560002021-12-03 11:12AM EST56.001.240.770.92-0.22-15.07%63545.90%
ATVI211203C000570002021-12-03 12:43PM EST57.000.250.140.18-0.62-71.26%92014327.74%
ATVI211203C000580002021-12-03 12:36PM EST58.000.020.010.03-0.28-93.33%38789831.25%
ATVI211203C000590002021-12-03 1:22PM EST59.000.020.000.03-0.08-80.00%6641,12747.66%
ATVI211203C000600002021-12-03 11:14AM EST60.000.010.000.01-0.04-80.00%1341,66551.56%
ATVI211203C000610002021-12-03 12:56PM EST61.000.010.000.01-0.03-75.00%221,50759.38%
ATVI211203C000620002021-12-03 1:07PM EST62.000.010.000.01-0.01-50.00%123,14368.75%
ATVI211203C000630002021-12-03 12:35PM EST63.000.010.000.02-0.01-50.00%281,43787.50%
ATVI211203C000635002021-12-03 12:50PM EST63.500.020.010.02-0.02-50.00%240298.44%
ATVI211203C000640002021-12-03 12:57PM EST64.000.010.000.020.00-111,22598.44%
ATVI211203C000650002021-12-03 1:06PM EST65.000.010.000.010.00-122,302100.00%
ATVI211203C000660002021-12-03 12:17PM EST66.000.010.000.01-0.01-50.00%81,693112.50%
ATVI211203C000670002021-12-03 9:33AM EST67.000.010.000.010.00-4546118.75%
ATVI211203C000680002021-12-03 10:32AM EST68.000.010.000.010.00-14695131.25%
ATVI211203C000690002021-12-02 11:42AM EST69.000.010.000.010.00-2432137.50%
ATVI211203C000700002021-12-02 12:45PM EST70.000.010.000.010.00-12,022150.00%
ATVI211203C000710002021-12-03 12:02PM EST71.000.010.000.010.00-20868156.25%
ATVI211203C000720002021-12-03 11:40AM EST72.000.010.000.010.00-2744168.75%
ATVI211203C000725002021-12-02 10:04AM EST72.500.020.000.010.00-1186168.75%
ATVI211203C000730002021-12-01 12:56PM EST73.000.010.000.010.00-3204175.00%
ATVI211203C000740002021-12-03 10:15AM EST74.000.010.000.030.00-1213206.25%
ATVI211203C000750002021-12-02 3:29PM EST75.000.010.000.010.00-1443193.75%
ATVI211203C000760002021-12-01 3:43PM EST76.000.010.000.750.00-2086374.22%
ATVI211203C000770002021-11-29 2:50PM EST77.000.010.000.010.00-7113206.25%
ATVI211203C000780002021-11-30 1:47PM EST78.000.010.000.010.00-4124212.50%
ATVI211203C000790002021-12-02 11:14AM EST79.000.010.000.010.00-162225.00%
ATVI211203C000800002021-12-02 11:11AM EST80.000.010.000.010.00-1471231.25%
ATVI211203C000810002021-11-30 10:03AM EST81.000.010.000.050.00-5285281.25%
ATVI211203C000820002021-11-18 1:05PM EST82.000.090.000.750.00-211444.53%
ATVI211203C000830002021-11-22 2:56PM EST83.000.040.000.160.00-648346.88%
ATVI211203C000840002021-12-01 12:09PM EST84.000.010.000.180.00-749362.50%
ATVI211203C000850002021-11-23 9:39AM EST85.000.520.000.250.00-12143390.63%
ATVI211203C000900002021-11-22 2:06PM EST90.000.010.000.750.00-1118526.56%
ATVI211203C000950002021-11-26 10:57AM EST95.000.010.000.750.00-117572.66%
ATVI211203C001000002021-11-12 11:16AM EST100.000.200.000.010.00-2113362.50%
ATVI211203C001050002021-11-22 9:40AM EST105.000.010.000.100.00--1487.50%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI211203P000350002021-11-30 11:54AM EST35.000.010.000.010.00-153325.00%
ATVI211203P000400002021-12-01 12:50PM EST40.000.030.000.030.00-50103268.75%
ATVI211203P000450002021-12-02 10:42AM EST45.000.030.000.010.00-1093162.50%
ATVI211203P000500002021-12-03 12:42PM EST50.000.010.000.01-0.02-66.67%1032693.75%
ATVI211203P000550002021-12-03 1:23PM EST55.000.020.010.02-0.08-80.00%11468133.59%
ATVI211203P000560002021-12-03 12:51PM EST56.000.050.060.08-0.13-72.22%11776025.20%
ATVI211203P000570002021-12-03 1:14PM EST57.000.390.360.42-0.06-13.33%22564715.82%
ATVI211203P000580002021-12-03 1:16PM EST58.001.251.181.33+0.22+21.36%1671,9660.00%
ATVI211203P000590002021-12-03 1:07PM EST59.002.102.172.29+0.17+8.81%661,3980.00%
ATVI211203P000600002021-12-03 12:46PM EST60.003.123.153.30+0.48+18.18%861,5710.00%
ATVI211203P000610002021-12-03 1:02PM EST61.004.184.154.35+0.58+16.11%401,4690.00%
ATVI211203P000620002021-12-03 12:35PM EST62.005.285.205.30+0.41+8.42%603930.00%
ATVI211203P000630002021-12-03 12:59PM EST63.006.126.156.25+0.64+11.68%102380.00%
ATVI211203P000635002021-12-03 12:15PM EST63.506.756.656.85+0.14+2.12%141370.00%
ATVI211203P000640002021-12-03 1:15PM EST64.007.327.157.30+0.58+8.61%502910.00%
ATVI211203P000650002021-12-03 12:58PM EST65.008.208.158.30+0.25+3.14%566570.00%
ATVI211203P000660002021-12-03 12:46PM EST66.009.189.159.30+0.31+3.49%352200.00%
ATVI211203P000670002021-12-03 1:07PM EST67.0010.1310.1510.35+0.43+4.43%272690.00%
ATVI211203P000680002021-12-03 1:10PM EST68.0011.1511.1511.35+0.29+2.67%252430.00%
ATVI211203P000690002021-12-03 12:07PM EST69.0012.5012.1512.30+0.87+7.48%4660.00%
ATVI211203P000700002021-12-03 11:20AM EST70.0012.8713.1513.35+0.37+2.96%3550.00%
ATVI211203P000710002021-12-03 11:47AM EST71.0014.1714.1514.30+0.41+2.98%2760.00%
ATVI211203P000720002021-12-02 2:54PM EST72.0014.9515.1515.300.00-26980.00%
ATVI211203P000725002021-12-03 11:21AM EST72.5015.4015.6515.80-0.05-0.32%140.00%
ATVI211203P000730002021-12-03 9:45AM EST73.0016.0016.1016.35+0.25+1.59%250.00%
ATVI211203P000740002021-12-03 9:44AM EST74.0017.1517.1517.35+0.95+5.86%2120.00%
ATVI211203P000750002021-12-03 12:36PM EST75.0018.1618.1018.35+0.16+0.89%4290.00%
ATVI211203P000760002021-12-03 9:44AM EST76.0019.1619.1519.35+0.81+4.41%21530.00%
ATVI211203P000770002021-12-02 1:21PM EST77.0019.8420.1520.400.00-2640262.50%
ATVI211203P000780002021-12-03 11:58AM EST78.0021.6021.1521.35+2.50+13.09%1540.00%
ATVI211203P000790002021-11-19 3:15PM EST79.0019.0522.1522.300.00-4570.00%
ATVI211203P000800002021-11-30 12:26PM EST80.0020.6123.1023.300.00-7230.00%
ATVI211203P000810002021-11-30 10:03AM EST81.0020.9524.1524.300.00-160.00%
ATVI211203P000820002021-10-26 12:36PM EST82.003.8520.9021.900.00--350.00%
ATVI211203P000830002021-11-29 11:35AM EST83.0022.8026.0526.500.00-10378.91%
ATVI211203P000840002021-11-29 10:25AM EST84.0023.4027.0527.450.00-20362.50%
ATVI211203P000850002021-11-26 11:25AM EST85.0023.8528.1528.500.00-30397.66%
ATVI211203P000900002021-12-02 3:25PM EST90.0032.5533.1033.350.00-110.00%
ATVI211203P000950002021-11-02 10:10AM EST95.0017.8738.1038.850.00--0470.31%
ATVI211203P001000002021-11-01 12:04PM EST100.0020.6341.3044.250.00--0736.72%