UK Markets open in 1 hr 22 mins

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
Strike:100.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220121C001000002022-01-05 11:54AM EST2022-01-210.010.000.000.00-168,95950.00%
ATVI220218C001000002022-01-04 1:48PM EST2022-02-180.050.010.12-0.01-16.67%52,97637.01%
ATVI220318C001000002022-01-05 9:42AM EST2022-03-180.140.030.16-0.14-50.00%118128.03%
ATVI220520C001000002022-01-04 3:16PM EST2022-05-200.430.240.360.00-139322.95%
ATVI220617C001000002022-01-05 2:10PM EST2022-06-170.450.370.45-0.07-13.46%108,18821.80%
ATVI220819C001000002022-01-03 11:56AM EST2022-08-190.880.181.740.00-1627.31%
ATVI221216C001000002022-01-05 10:36AM EST2022-12-161.711.031.89-0.19-10.00%39,41922.53%
ATVI230120C001000002022-01-05 3:36PM EST2023-01-202.001.852.05-0.04-1.96%136,07722.10%
ATVI240119C001000002022-01-04 1:02PM EST2024-01-195.304.555.450.00-161,09324.28%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220121P001000002022-01-04 10:30AM EST2022-01-2132.8032.7534.750.00-1427903.03%
ATVI220218P001000002022-01-03 12:22PM EST2022-02-1833.5131.0034.900.00-1047224.65%
ATVI220520P001000002021-11-26 9:55AM EST2022-05-2040.0035.2535.800.00-119125.54%
ATVI220617P001000002021-12-30 11:56AM EST2022-06-1733.5032.7035.450.00-10164106.19%
ATVI221216P001000002021-12-29 11:16AM EST2022-12-1634.6833.3036.400.00-1673.74%
ATVI230120P001000002021-11-29 10:18AM EST2023-01-2041.0034.8535.650.00-319371.36%
ATVI240119P001000002021-12-10 10:01AM EST2024-01-1943.0535.8038.600.00-21354.77%