UK Markets open in 1 hr 15 mins

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.15-0.16 (-0.19%)
At close: 04:00PM EST
81.86 -0.29 (-0.35%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220121C000850002022-01-05 3:45PM EST2022-01-210.040.030.04-0.01-20.00%336,62528.52%
ATVI220218C000850002022-01-05 1:21PM EST2022-02-180.290.240.29-0.10-25.64%512,27012.77%
ATVI220318C000850002022-01-05 12:42PM EST2022-03-180.520.400.51-0.09-14.75%41,40911.52%
ATVI220520C000850002022-01-05 3:55PM EST2022-05-201.021.001.12-0.08-7.27%3140911.81%
ATVI220617C000850002022-01-05 3:22PM EST2022-06-171.321.041.43-0.31-19.02%72,43812.26%
ATVI220819C000850002021-12-30 10:50AM EST2022-08-192.561.912.230.00-11213.66%
ATVI220916C000850002022-01-03 10:58AM EST2022-09-162.522.092.910.00-52015.47%
ATVI221216C000850002021-12-23 12:40PM EST2022-12-163.253.153.800.00-17416.07%
ATVI230120C000850002022-01-05 3:38PM EST2023-01-204.053.754.15-0.25-5.81%166,41916.35%
ATVI240119C000850002022-01-04 11:41AM EST2024-01-198.106.008.500.00-132820.97%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220121P000850002022-01-04 10:58AM EST2022-01-2117.9618.1019.450.00-35,295709.62%
ATVI220218P000850002022-01-03 1:06PM EST2022-02-1818.4218.2019.300.00-1640182.96%
ATVI220318P000850002021-12-29 3:31PM EST2022-03-1818.3717.5519.650.00-9961,027130.42%
ATVI220520P000850002021-12-30 1:47PM EST2022-05-2018.8518.6021.200.00-1011197.34%
ATVI220617P000850002021-12-30 2:35PM EST2022-06-1719.0418.9020.350.00-743786.37%
ATVI220819P000850002022-01-04 2:34PM EST2022-08-1920.0019.4522.050.00-2017177.03%
ATVI220916P000850002021-12-01 10:39AM EST2022-09-1627.8520.5020.700.00--471.82%
ATVI221216P000850002021-11-22 10:01AM EST2022-12-1626.6422.1024.600.00-24770.27%
ATVI230120P000850002022-01-03 9:59AM EST2023-01-2022.4520.4024.200.00-15,35763.51%
ATVI240119P000850002021-12-31 10:41AM EST2024-01-1925.0023.6026.900.00-22051.62%