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:95.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220121C000950002022-01-05 9:32AM EST2022-01-210.030.000.010.00-101,59071.88%
ATVI220218C000950002022-01-05 11:37AM EST2022-02-180.120.060.110.00-2575128.52%
ATVI220318C000950002022-01-05 2:05PM EST2022-03-180.160.090.22-0.07-30.43%92,95623.58%
ATVI220520C000950002022-01-04 3:55PM EST2022-05-200.650.380.500.00-135019.98%
ATVI220617C000950002022-01-05 2:45PM EST2022-06-170.600.510.66-0.11-15.49%12,55419.50%
ATVI220819C000950002022-01-04 11:10AM EST2022-08-191.250.901.230.00-1920.03%
ATVI220916C000950002022-01-03 9:30AM EST2022-09-161.401.011.450.00-12520.01%
ATVI221216C000950002022-01-05 3:16PM EST2022-12-162.071.583.40-0.33-13.75%24124.73%
ATVI230120C000950002022-01-05 2:02PM EST2023-01-202.542.052.71+0.29+12.89%32,78921.08%
ATVI240119C000950002022-01-05 3:00PM EST2024-01-195.885.106.05-0.19-3.13%132722.81%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220121P000950002022-01-03 1:13PM EST2022-01-2128.1828.0029.450.00-201,016844.53%
ATVI220218P000950002021-12-29 2:31PM EST2022-02-1828.0928.4528.850.00-145217.26%
ATVI220520P000950002021-12-03 1:35PM EST2022-05-2038.9529.1529.400.00-258111.51%
ATVI220617P000950002021-12-29 3:39PM EST2022-06-1728.8028.0530.600.00-251239100.73%
ATVI220916P000950002021-12-15 3:48PM EST2022-09-1635.7528.2531.550.00-12081.55%
ATVI221216P000950002021-10-22 10:03AM EST2022-12-1620.150.000.000.00-1000.00%
ATVI230120P000950002021-12-06 1:05PM EST2023-01-2038.4530.4030.750.00-22,16168.12%
ATVI240119P000950002022-01-03 11:04AM EST2024-01-1932.4731.5034.800.00-12753.88%