UK markets open in 2 hours 12 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.15-0.16 (-0.19%)
At close: 04:00PM EST
81.86 -0.29 (-0.35%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
54.850.00-7027.500.010.00-20
52.200.00-2030.000.010.00-10
25.250.00-41932.500.010.00-10
31.000.00-43435.000.020.00-20
24.250.00-101537.500.010.00-10
42.750.00-8040.000.010.00-20
24.800.00-2042.500.010.00-1440
36.910.00-5045.000.030.00-80
15.850.00-2047.500.010.00-610
32.400.00-2050.000.010.00-110
29.610.00-3052.500.010.00-330
11.800.00---53.000.010.00-1880
13.450.00-1054.000.010.00-340
27.600.00-41055.000.010.00-10
8.850.00-37056.000.010.00-180
7.120.00-3057.000.010.00-180
24.500.00-2057.500.010.00-1170
23.830.00-1058.000.010.00-130
23.600.00-1059.000.010.00-1410
22.400.00-29060.000.010.00-3540
20.900.00-3061.000.010.00-10
21.900.00-15061.500.950.00-50
20.020.00-35062.000.010.00-530
19.700.00-37062.500.010.00-170
18.900.00-9063.000.010.00-30
18.700.00-1063.500.020.00-30
18.100.00-4064.000.010.00-310
17.170.00-231065.000.010.00-2290
16.100.00-33066.000.010.00-2570
15.430.00-63067.000.010.00-330
14.750.00-133067.500.010.00-1980
14.200.00-56068.000.010.00-4510
13.200.00-21069.000.010.00-1,0460
12.230.00-412070.000.010.00-2,7950
11.450.00-9071.000.010.00-440
10.300.00-7072.000.010.00-6750
9.600.00-277072.500.020.00-8120
9.810.00-2073.000.020.00-2030
8.080.00-7074.000.030.00-1720
7.180.00-693075.000.030.00-3,4130
6.150.00-9076.000.020.00--0
-----77.000.030.00---
4.700.00-75077.500.040.00-2,6260
-----78.000.060.00---
3.500.00---79.000.070.00---
2.200.00-2,483080.000.090.00-23,7800
1.470.00---81.000.130.00---
0.580.00---82.000.410.00---
0.320.00-11,669082.500.630.00-9,2360
0.240.00---83.001.090.00---
0.080.00---84.001.480.00---
0.080.00-8,963085.002.900.00-1,4120
0.060.00---86.00-----
0.060.00---87.004.770.00---
0.020.00-1,447087.505.170.00-860
0.020.00---88.00-----
0.070.00---89.006.950.00---
0.010.00-4,599090.007.400.00-320
0.010.00-758092.5010.200.00-80
0.010.00-1,031095.0012.910.00-40
0.010.00-49097.5014.370.00-20
0.010.00-7590100.0032.800.00-10
0.020.00-2530105.0040.000.00-100
0.010.00-1190110.0030.300.00-20
0.010.00-260115.0048.550.00-10
0.010.00-100120.0041.100.00-28
0.010.00-210125.0063.150.00-10
0.010.00-4300130.0064.600.00-30
0.010.00-20135.0041.500.00-60
0.010.00-370140.0046.650.00-20
0.010.00-250145.0051.600.00--5
0.010.00-50150.0056.550.00-822
0.010.00-1050155.0061.700.00-30