ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI190719C000325002019-07-03 11:03AM EDT32.5016.2814.2514.350.00-413195.31%
ATVI190719C000350002019-07-11 11:13AM EDT35.0011.7511.7511.900.00-1029171.09%
ATVI190719C000375002019-06-18 9:30AM EDT37.507.809.259.350.00-225126.56%
ATVI190719C000390002019-07-05 9:49AM EDT39.008.557.757.900.00-12115.23%
ATVI190719C000400002019-07-16 12:11PM EDT40.006.756.756.900.00-1177101.95%
ATVI190719C000410002019-07-08 9:39AM EDT41.006.405.755.850.00-32882.03%
ATVI190719C000415002019-07-10 9:53AM EDT41.505.855.255.400.00-21182.03%
ATVI190719C000420002019-07-11 1:16PM EDT42.005.574.804.900.00-14580.08%
ATVI190719C000425002019-07-17 1:18PM EDT42.504.154.304.40-0.13-3.04%1057173.05%
ATVI190719C000430002019-06-25 11:22AM EDT43.003.853.803.850.00--1461.72%
ATVI190719C000435002019-06-24 3:07PM EDT43.504.203.303.400.00--2558.98%
ATVI190719C000440002019-07-17 1:18PM EDT44.002.662.812.85-0.14-5.00%847551.95%
ATVI190719C000445002019-07-17 10:02AM EDT44.502.252.332.37-0.11-4.66%28847.07%
ATVI190719C000450002019-07-17 1:37PM EDT45.001.881.861.91-0.13-6.47%843,48343.56%
ATVI190719C000455002019-07-17 1:18PM EDT45.501.271.401.45-0.21-14.19%2316638.38%
ATVI190719C000460002019-07-17 1:18PM EDT46.000.911.001.05-0.23-20.18%5027235.94%
ATVI190719C000465002019-07-17 1:08PM EDT46.500.630.650.70-0.06-8.70%24343833.59%
ATVI190719C000470002019-07-17 1:43PM EDT47.000.410.410.42-0.08-16.33%7,02187431.64%
ATVI190719C000475002019-07-17 1:26PM EDT47.500.190.220.25-0.10-34.48%1,9602,93832.03%
ATVI190719C000480002019-07-17 1:25PM EDT48.000.090.110.12-0.07-43.75%1741,69630.66%
ATVI190719C000485002019-07-17 12:40PM EDT48.500.120.050.07+0.03+33.33%17781232.42%
ATVI190719C000490002019-07-17 12:33PM EDT49.000.050.020.040.00-4081833.99%
ATVI190719C000495002019-07-17 12:37PM EDT49.500.040.000.030.00-41052537.11%
ATVI190719C000500002019-07-17 12:55PM EDT50.000.030.000.030.00-1562,87842.19%
ATVI190719C000505002019-07-17 9:48AM EDT50.500.020.000.03-0.01-33.33%108747.27%
ATVI190719C000510002019-07-15 3:03PM EDT51.000.020.000.030.00-33952.34%
ATVI190719C000525002019-07-15 1:50PM EDT52.500.010.000.020.00-157056.25%
ATVI190719C000550002019-07-12 2:56PM EDT55.000.010.000.000.00-17650.00%
ATVI190719C000600002019-06-25 9:30AM EDT60.000.030.000.030.00-30237115.63%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI190719P000325002019-07-09 9:30AM EDT32.500.010.000.000.00-152650.00%
ATVI190719P000350002019-07-09 1:09PM EDT35.000.010.000.000.00-221850.00%
ATVI190719P000375002019-07-17 10:31AM EDT37.500.010.000.010.00-253,42193.75%
ATVI190719P000390002019-07-01 12:23PM EDT39.000.020.000.000.00--150.00%
ATVI190719P000400002019-07-17 9:30AM EDT40.000.020.000.01+0.01+100.00%215,21568.75%
ATVI190719P000410002019-07-11 2:52PM EDT41.000.010.000.050.00-33572.66%
ATVI190719P000415002019-06-26 2:43PM EDT41.500.250.000.030.00--49361.72%
ATVI190719P000420002019-07-11 2:52PM EDT42.000.020.000.100.00-34969.14%
ATVI190719P000425002019-07-17 10:31AM EDT42.500.030.000.030.00-303,06451.56%
ATVI190719P000430002019-07-16 1:34PM EDT43.000.020.000.060.00-63851.56%
ATVI190719P000435002019-07-16 1:58PM EDT43.500.020.000.030.00-28545.31%
ATVI190719P000440002019-07-16 12:10PM EDT44.000.020.000.030.00-310139.45%
ATVI190719P000445002019-07-16 1:59PM EDT44.500.050.020.030.00-26733.59%
ATVI190719P000450002019-07-17 12:32PM EDT45.000.040.040.06-0.03-42.86%265,94032.23%
ATVI190719P000455002019-07-17 11:59AM EDT45.500.080.090.11-0.06-42.86%443930.47%
ATVI190719P000460002019-07-17 1:31PM EDT46.000.210.180.210.00-5090329.69%
ATVI190719P000465002019-07-17 1:42PM EDT46.500.330.330.36-0.02-5.71%912,19328.13%
ATVI190719P000470002019-07-17 1:42PM EDT47.000.580.560.60+0.07+13.73%3661,78227.34%
ATVI190719P000475002019-07-17 12:08PM EDT47.500.700.890.93-0.24-25.53%501,17527.05%
ATVI190719P000480002019-07-17 1:18PM EDT48.001.441.281.32+0.11+8.27%10559025.59%
ATVI190719P000485002019-07-17 12:06PM EDT48.501.531.711.76-0.07-4.38%6715421.09%
ATVI190719P000490002019-07-17 11:41AM EDT49.002.292.162.20-0.12-4.98%3100.00%
ATVI190719P000495002019-07-17 1:23PM EDT49.502.912.682.73+0.59+25.43%89370.00%
ATVI190719P000500002019-07-17 12:52PM EDT50.002.983.153.20-0.01-0.33%391960.00%
ATVI190719P000505002019-07-17 10:04AM EDT50.503.803.603.70+0.55+16.92%5250.00%
ATVI190719P000510002019-07-15 10:41AM EDT51.003.500.000.000.00--00.00%
ATVI190719P000525002019-07-15 3:59PM EDT52.504.855.605.700.00-4940.00%
ATVI190719P000550002019-07-02 9:39AM EDT55.006.558.108.250.00-2150.00%