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:45.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220218C000450002022-01-05 2:17PM EST2022-02-1822.1021.3522.10+0.95+4.49%10350.00%
ATVI220520C000450002022-01-03 2:42PM EST2022-05-2022.8019.5023.000.00-570.00%
ATVI220617C000450002022-01-03 10:44AM EST2022-06-1722.3019.7522.100.00-11010.00%
ATVI220916C000450002022-01-05 3:55PM EST2022-09-1622.5020.5524.25+0.89+4.12%270.00%
ATVI221216C000450002022-01-04 3:13PM EST2022-12-1624.2021.5524.850.00-270.00%
ATVI230120C000450002022-01-04 12:40PM EST2023-01-2024.2021.6525.250.00-4800.00%
ATVI240119C000450002022-01-04 2:42PM EST2024-01-1926.5524.3027.500.00-12800.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220218P000450002022-01-05 12:50PM EST2022-02-180.170.120.25+0.05+41.67%1441116.80%
ATVI220318P000450002022-01-04 3:34PM EST2022-03-180.260.230.360.00-211,38785.25%
ATVI220520P000450002022-01-03 3:13PM EST2022-05-200.590.620.740.00-188867.77%
ATVI220617P000450002022-01-05 9:30AM EST2022-06-170.710.720.86-0.09-11.25%118162.94%
ATVI220916P000450002021-12-30 2:57PM EST2022-09-161.110.592.640.00-33,25559.45%
ATVI221216P000450002021-12-14 1:59PM EST2022-12-162.640.822.620.00-29751.37%
ATVI230120P000450002022-01-05 3:08PM EST2023-01-202.011.762.70+0.20+11.05%4792,24252.95%
ATVI240119P000450002022-01-05 2:59PM EST2024-01-193.833.254.75-0.02-0.52%44949.45%