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
79.18 +0.28 (+0.36%)
After hours: 05:18PM EST
In the money
Show:ListStraddle
Strike:72.50
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220218C000725002022-01-05 3:43PM EST2022-02-181.641.541.62-0.31-15.90%1,0241,9540.00%
ATVI220318C000725002022-01-05 3:13PM EST2022-03-182.251.992.20-0.32-12.45%742,4970.00%
ATVI220520C000725002022-01-05 3:15PM EST2022-05-203.453.103.40-0.31-8.24%292910.00%
ATVI220617C000725002022-01-05 3:34PM EST2022-06-173.853.153.80-0.25-6.10%24000.00%
ATVI220819C000725002022-01-05 2:05PM EST2022-08-194.904.605.00-0.36-6.84%2140.00%
ATVI220916C000725002021-12-30 2:36PM EST2022-09-166.055.055.900.00-151630.00%
ATVI221216C000725002022-01-04 9:42AM EST2022-12-167.355.706.950.00-11079.05%
ATVI230120C000725002022-01-05 3:56PM EST2023-01-207.357.107.55-0.09-1.21%1126011.49%
ATVI240119C000725002022-01-05 12:47PM EST2024-01-1911.899.3012.95-0.11-0.92%317822.21%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220218P000725002022-01-04 2:53PM EST2022-02-187.187.657.850.00-38963141.24%
ATVI220318P000725002022-01-05 3:32PM EST2022-03-188.078.208.35+0.47+6.18%115099.72%
ATVI220520P000725002022-01-05 1:24PM EST2022-05-209.509.709.90-0.20-2.06%61,31176.14%
ATVI220617P000725002022-01-05 12:40PM EST2022-06-179.809.8010.30-0.40-3.92%52,24969.60%
ATVI220819P000725002021-12-28 2:14PM EST2022-08-1911.2810.8011.500.00--563.01%
ATVI220916P000725002021-12-31 3:35PM EST2022-09-1611.2510.7511.650.00-42859.33%
ATVI221216P000725002022-01-05 10:14AM EST2022-12-1612.4511.4513.75-4.32-25.76%6540855.47%
ATVI230120P000725002022-01-03 10:44AM EST2023-01-2013.0012.9513.300.00-1025754.54%
ATVI240119P000725002021-12-14 3:11PM EST2024-01-1920.1414.5518.000.00-11950.61%