U.S. Markets open in 7 hrs 5 mins

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.47-4.37 (-5.03%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI200814P000450002020-08-03 3:12PM EDT45.000.010.000.000.00-1050.00%
ATVI200814P000500002020-07-27 9:49AM EDT50.000.010.000.000.00-2050.00%
ATVI200814P000550002020-08-04 9:43AM EDT55.000.040.000.000.00-12050.00%
ATVI200814P000600002020-08-07 3:18PM EDT60.000.030.000.000.00-560050.00%
ATVI200814P000650002020-08-05 9:43AM EDT65.000.010.000.000.00-3050.00%
ATVI200814P000690002020-08-04 10:30AM EDT69.000.300.000.000.00-5025.00%
ATVI200814P000700002020-08-07 3:05PM EDT70.000.070.000.000.00-5025.00%
ATVI200814P000710002020-08-07 12:23PM EDT71.000.030.000.000.00-3025.00%
ATVI200814P000720002020-08-05 2:39PM EDT72.000.050.000.000.00-14025.00%
ATVI200814P000725002020-08-07 2:36PM EDT72.500.080.000.000.00-1025.00%
ATVI200814P000730002020-08-07 1:41PM EDT73.000.120.000.000.00-23025.00%
ATVI200814P000735002020-08-07 1:12PM EDT73.500.100.000.000.00-2025.00%
ATVI200814P000740002020-08-07 2:25PM EDT74.000.150.000.000.00-20025.00%
ATVI200814P000745002020-08-06 12:10PM EDT74.500.050.000.000.00-25025.00%
ATVI200814P000750002020-08-07 3:35PM EDT75.000.150.000.000.00-32025.00%
ATVI200814P000755002020-08-07 1:53PM EDT75.500.250.000.000.00-2025.00%
ATVI200814P000765002020-08-07 3:11PM EDT76.500.270.000.000.00-42012.50%
ATVI200814P000770002020-08-07 2:36PM EDT77.000.420.000.000.00-99012.50%
ATVI200814P000775002020-08-07 3:18PM EDT77.500.380.000.000.00-76012.50%
ATVI200814P000780002020-08-07 3:54PM EDT78.000.470.000.000.00-247012.50%
ATVI200814P000785002020-08-07 3:34PM EDT78.500.520.000.000.00-175012.50%
ATVI200814P000795002020-08-07 3:50PM EDT79.500.730.000.000.00-18806.25%
ATVI200814P000800002020-08-07 3:59PM EDT80.000.850.000.000.00-1,40406.25%
ATVI200814P000805002020-08-07 3:55PM EDT80.500.990.000.000.00-19906.25%
ATVI200814P000810002020-08-07 3:55PM EDT81.001.170.000.000.00-69803.13%
ATVI200814P000820002020-08-07 3:52PM EDT82.001.600.000.000.00-59301.56%
ATVI200814P000830002020-08-07 3:56PM EDT83.002.130.000.000.00-81300.00%
ATVI200814P000840002020-08-07 3:48PM EDT84.002.970.000.000.00-1,09000.00%
ATVI200814P000850002020-08-07 3:18PM EDT85.003.500.000.000.00-67500.00%
ATVI200814P000860002020-08-07 2:42PM EDT86.005.100.000.000.00-4800.00%
ATVI200814P000870002020-08-07 3:22PM EDT87.005.120.000.000.00-5500.00%
ATVI200814P000880002020-08-07 1:00PM EDT88.006.180.000.000.00-4100.00%
ATVI200814P000890002020-08-07 9:41AM EDT89.005.150.000.000.00-100.00%
ATVI200814P000900002020-08-07 12:41PM EDT90.007.270.000.000.00-400.00%
ATVI200814P000910002020-08-05 9:44AM EDT91.007.650.000.000.00--00.00%
ATVI200814P000950002020-08-05 10:07AM EDT95.0010.320.000.000.00--00.00%
ATVI200814P000970002020-08-04 3:09PM EDT97.0012.300.000.000.00--00.00%
ATVI200814P001000002020-08-05 10:07AM EDT100.0015.320.000.000.00-100.00%
ATVI200814P001020002020-08-04 3:09PM EDT102.0016.900.000.000.00--00.00%
ATVI200814P001080002020-08-05 2:48PM EDT108.0023.850.000.000.00--00.00%
ATVI200814P001120002020-08-05 2:45PM EDT112.0027.950.000.000.00--00.00%
ATVI200814P001140002020-08-05 1:25PM EDT114.0029.450.000.000.00--00.00%
ATVI200814P001170002020-08-05 2:47PM EDT117.0032.900.000.000.00--00.00%
ATVI200814P001180002020-08-05 1:11PM EDT118.0033.500.000.000.00--00.00%
ATVI200814P001200002020-08-05 12:58PM EDT120.0035.490.000.000.00--00.00%