UK Markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.90+0.12 (+0.15%)
At close: 04:00PM EST
79.07 +0.17 (+0.22%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220218C000350002021-12-21 9:58AM EST2022-02-1827.6530.3532.750.00--100.00%
ATVI220318C000350002021-11-16 9:45AM EST2022-03-1836.4524.9026.800.00--200.00%
ATVI220520C000350002021-11-09 2:53PM EST2022-05-2032.2923.9024.450.00--20.00%
ATVI220617C000350002021-11-16 12:15PM EST2022-06-1731.3026.4027.900.00--50.00%
ATVI221216C000350002021-12-15 12:16PM EST2022-12-1625.5029.5033.800.00--10.00%
ATVI230120C000350002021-12-31 1:37PM EST2023-01-2033.0029.5034.200.00-3310.00%
ATVI240119C000350002022-01-05 12:49PM EST2024-01-1933.8531.0035.25+0.51+1.53%1520.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220128P000350002021-12-31 10:59AM EST2022-01-280.070.002.130.00-10780.47%
ATVI220204P000350002022-01-04 12:41PM EST2022-02-040.050.002.180.00-13370.12%
ATVI220211P000350002022-01-05 10:45AM EST2022-02-110.090.002.17+0.05+125.00%11277.25%
ATVI220218P000350002022-01-05 10:46AM EST2022-02-180.080.000.11+0.04+100.00%138137.50%
ATVI220318P000350002022-01-05 2:17PM EST2022-03-180.060.020.15+0.01+20.00%10897.66%
ATVI220520P000350002021-12-03 10:03AM EST2022-05-200.680.140.310.00-1275.49%
ATVI220617P000350002022-01-05 11:42AM EST2022-06-170.260.250.36-0.06-18.75%17971.29%
ATVI220819P000350002022-01-05 11:42AM EST2022-08-190.350.140.47-0.01-2.78%15759.33%
ATVI221216P000350002021-12-20 9:38AM EST2022-12-160.560.212.32-0.46-45.10%31264.06%
ATVI230120P000350002021-12-28 3:25PM EST2023-01-200.820.280.820.00-71450.20%
ATVI240119P000350002021-12-30 3:49PM EST2024-01-193.100.893.200.00-162056.68%