U.S. Markets open in 7 hrs 5 mins
S&P Futures
3,352.00+7.25(+0.22%)Dow Futures
27,436.00+103.00(+0.38%)Nasdaq Futures
11,126.25+3.50(+0.03%)
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
CallsforAugust 14, 2020
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI200814P00045000 | 2020-08-03 3:12PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI200814P00050000 | 2020-07-27 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI200814P00055000 | 2020-08-04 9:43AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ATVI200814P00060000 | 2020-08-07 3:18PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 50.00% |
| ATVI200814P00065000 | 2020-08-05 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ATVI200814P00069000 | 2020-08-04 10:30AM EDT | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ATVI200814P00070000 | 2020-08-07 3:05PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ATVI200814P00071000 | 2020-08-07 12:23PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ATVI200814P00072000 | 2020-08-05 2:39PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ATVI200814P00072500 | 2020-08-07 2:36PM EDT | 72.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI200814P00073000 | 2020-08-07 1:41PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ATVI200814P00073500 | 2020-08-07 1:12PM EDT | 73.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATVI200814P00074000 | 2020-08-07 2:25PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ATVI200814P00074500 | 2020-08-06 12:10PM EDT | 74.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ATVI200814P00075000 | 2020-08-07 3:35PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ATVI200814P00075500 | 2020-08-07 1:53PM EDT | 75.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATVI200814P00076500 | 2020-08-07 3:11PM EDT | 76.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ATVI200814P00077000 | 2020-08-07 2:36PM EDT | 77.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| ATVI200814P00077500 | 2020-08-07 3:18PM EDT | 77.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| ATVI200814P00078000 | 2020-08-07 3:54PM EDT | 78.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| ATVI200814P00078500 | 2020-08-07 3:34PM EDT | 78.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| ATVI200814P00079500 | 2020-08-07 3:50PM EDT | 79.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| ATVI200814P00080000 | 2020-08-07 3:59PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 6.25% |
| ATVI200814P00080500 | 2020-08-07 3:55PM EDT | 80.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| ATVI200814P00081000 | 2020-08-07 3:55PM EDT | 81.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| ATVI200814P00082000 | 2020-08-07 3:52PM EDT | 82.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 1.56% |
| ATVI200814P00083000 | 2020-08-07 3:56PM EDT | 83.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 0.00% |
| ATVI200814P00084000 | 2020-08-07 3:48PM EDT | 84.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| ATVI200814P00085000 | 2020-08-07 3:18PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| ATVI200814P00086000 | 2020-08-07 2:42PM EDT | 86.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ATVI200814P00087000 | 2020-08-07 3:22PM EDT | 87.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ATVI200814P00088000 | 2020-08-07 1:00PM EDT | 88.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ATVI200814P00089000 | 2020-08-07 9:41AM EDT | 89.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI200814P00090000 | 2020-08-07 12:41PM EDT | 90.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI200814P00091000 | 2020-08-05 9:44AM EDT | 91.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00095000 | 2020-08-05 10:07AM EDT | 95.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00097000 | 2020-08-04 3:09PM EDT | 97.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00100000 | 2020-08-05 10:07AM EDT | 100.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI200814P00102000 | 2020-08-04 3:09PM EDT | 102.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00108000 | 2020-08-05 2:48PM EDT | 108.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00112000 | 2020-08-05 2:45PM EDT | 112.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00114000 | 2020-08-05 1:25PM EDT | 114.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00117000 | 2020-08-05 2:47PM EDT | 117.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00118000 | 2020-08-05 1:11PM EDT | 118.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI200814P00120000 | 2020-08-05 12:58PM EDT | 120.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
