UK markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.64+0.61 (+0.79%)
As of 02:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220527C000600002022-05-20 3:58PM EDT60.0017.9517.2518.150.00-5555137.50%
ATVI220527C000650002022-05-20 11:12AM EDT65.0012.6012.1513.450.00-3031119.14%
ATVI220527C000720002022-05-17 12:18PM EDT72.006.455.156.150.00-1185.64%
ATVI220527C000730002022-05-16 9:37AM EDT73.004.914.205.300.00--183.11%
ATVI220527C000740002022-05-18 3:23PM EDT74.004.202.934.100.00-1161.72%
ATVI220527C000750002022-05-24 3:59PM EDT75.002.102.203.400.00-9864.36%
ATVI220527C000760002022-05-24 11:42AM EDT76.002.711.222.24+1.36+100.74%210145.12%
ATVI220527C000770002022-05-25 12:51PM EDT77.000.760.310.97+0.32+72.73%410821.29%
ATVI220527C000775002022-05-25 12:51PM EDT77.500.400.100.95+0.10+33.33%5130831.30%
ATVI220527C000780002022-05-25 2:10PM EDT78.000.160.120.20+0.04+33.33%9165212.50%
ATVI220527C000790002022-05-25 1:53PM EDT79.000.040.030.040.00-4181,43614.06%
ATVI220527C000800002022-05-25 11:57AM EDT80.000.030.010.030.00-1533620.12%
ATVI220527C000810002022-05-23 3:28PM EDT81.000.020.000.030.00-12728726.56%
ATVI220527C000820002022-05-23 12:28PM EDT82.000.010.001.040.00-133268.65%
ATVI220527C000830002022-05-05 9:53AM EDT83.000.200.001.630.00-1292.48%
ATVI220527C000840002022-05-04 12:05PM EDT84.000.010.001.250.00--192.09%
ATVI220527C000850002022-05-13 12:41PM EDT85.000.030.000.010.00-43642.19%
ATVI220527C000880002022-04-27 11:52AM EDT88.000.080.000.010.00--153.13%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220527P000450002022-05-19 12:51PM EDT45.000.010.000.020.00-50105218.75%
ATVI220527P000600002022-05-23 2:54PM EDT60.000.010.001.720.00-2122240.23%
ATVI220527P000650002022-05-24 10:00AM EDT65.000.030.000.020.00-91078.13%
ATVI220527P000690002022-05-24 3:56PM EDT69.000.030.000.340.00-30332986.91%
ATVI220527P000700002022-05-24 2:23PM EDT70.000.020.000.080.00-1224058.98%
ATVI220527P000710002022-05-19 1:12PM EDT71.000.060.000.600.00-2581.45%
ATVI220527P000720002022-05-25 1:53PM EDT72.000.010.010.11-0.14-93.33%141055.47%
ATVI220527P000730002022-05-23 3:12PM EDT73.000.080.000.350.00-71653.32%
ATVI220527P000740002022-05-25 1:43PM EDT74.000.050.000.06-0.16-76.19%671833.99%
ATVI220527P000750002022-05-25 9:50AM EDT75.000.100.020.25-0.04-28.57%1160439.94%
ATVI220527P000760002022-05-25 1:47PM EDT76.000.100.020.40-0.10-50.00%199736.62%
ATVI220527P000770002022-05-25 12:50PM EDT77.000.300.110.46-0.29-49.15%5567526.32%
ATVI220527P000775002022-05-25 2:02PM EDT77.500.350.060.56-0.55-61.11%1721022.36%
ATVI220527P000780002022-05-25 12:56PM EDT78.000.810.181.21-0.28-25.69%15536.23%
ATVI220527P000790002022-05-23 9:33AM EDT79.001.890.992.030.00-202043.51%
ATVI220527P000800002022-05-25 11:47AM EDT80.002.741.883.00+0.09+3.40%52854.10%
ATVI220527P000810002022-05-20 3:10PM EDT81.004.022.894.050.00-4066.99%
ATVI220527P000820002022-05-17 10:03AM EDT82.003.653.854.950.00-5072.17%
ATVI220527P000830002022-05-12 10:16AM EDT83.005.994.856.050.00-5086.52%
ATVI220527P000850002022-05-12 10:13AM EDT85.008.256.958.050.00-10066.21%