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
79.12 +0.22 (+0.29%)
After hours: 04:24PM EST
In the money
Show:ListStraddle
Strike:72.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220128C000720002022-01-26 12:46PM EST2022-01-287.306.707.150.00-622660.16%
ATVI220204C000720002022-01-25 12:34PM EST2022-02-047.836.457.600.00-66962.50%
ATVI220211C000720002022-01-20 10:21AM EST2022-02-1110.866.457.750.00-51950.44%
ATVI220218C000720002022-01-24 3:53PM EST2022-02-188.606.857.800.00--443.04%
ATVI220225C000720002022-01-20 1:15PM EST2022-02-2510.056.558.000.00-1740.92%
ATVI220304C000720002022-01-21 2:51PM EST2022-03-049.826.657.900.00-303235.40%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220128P000720002022-01-27 2:37PM EST2022-01-280.010.010.02-0.01-50.00%17388256.25%
ATVI220204P000720002022-01-27 3:46PM EST2022-02-040.100.070.14-0.09-47.37%7118639.26%
ATVI220211P000720002022-01-27 2:54PM EST2022-02-110.190.110.24-0.07-26.92%176433.59%
ATVI220218P000720002022-01-27 3:43PM EST2022-02-180.260.120.45-0.04-13.33%210933.64%
ATVI220225P000720002022-01-25 2:07PM EST2022-02-250.100.010.77-0.12-54.55%4635.50%
ATVI220304P000720002022-01-27 3:29PM EST2022-03-040.500.080.920.00-10834.23%