UK Markets open in 4 hrs 54 mins

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.97-1.38 (-1.70%)
At close: 04:00PM EST
79.95 -0.02 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220218C001050002022-01-04 3:27PM EST2022-02-180.050.000.120.00-346253.13%
ATVI220318C001050002021-12-28 2:36PM EST2022-03-180.120.000.130.00-14536.91%
ATVI220520C001050002021-12-30 10:27AM EST2022-05-200.340.130.300.00-28729.05%
ATVI220617C001050002021-12-31 10:26AM EST2022-06-170.410.210.400.00-170027.69%
ATVI221216C001050002021-12-16 1:33PM EST2022-12-161.150.661.590.00-206626.40%
ATVI230120C001050002022-01-05 3:57PM EST2023-01-201.531.531.74-0.07-4.38%15017,35725.83%
ATVI240119C001050002022-01-04 3:02PM EST2024-01-194.452.006.000.00-215929.98%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220218P001050002021-10-21 10:53AM EST2022-02-1827.6042.4043.850.00-523309.40%
ATVI220318P001050002021-11-18 12:32PM EST2022-03-1843.2042.1546.000.00--1220.35%
ATVI220520P001050002021-12-03 1:04PM EST2022-05-2048.5537.6540.400.00-137120.84%
ATVI220617P001050002021-11-03 10:07AM EST2022-06-1739.7047.3048.400.00-17122152.74%
ATVI230120P001050002022-01-05 3:22PM EST2023-01-2039.9537.9041.70-7.60-15.98%115070.96%
ATVI240119P001050002021-12-21 11:20AM EST2024-01-1944.4839.5043.600.00-4353.98%