Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.18+1.03 (+1.05%)
At close: 4:00PM EDT
99.29 +0.11 (0.11%)
After hours: 07:04PM EDT
After hours: 07:04PM EDT
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210618C00035000 | 2020-07-10 11:21AM EDT | 35.00 | 46.33 | 45.55 | 50.00 | 0.00 | - | 6 | 6 | 0.00% |
| ATVI210618C00037500 | 2021-05-05 1:19PM EDT | 37.50 | 54.15 | 57.45 | 61.45 | 0.00 | - | 4 | 5 | 0.00% |
| ATVI210618C00040000 | 2021-05-05 3:36PM EDT | 40.00 | 50.55 | 55.10 | 58.85 | 0.00 | - | 2 | 2 | 0.00% |
| ATVI210618C00042500 | 2021-05-05 2:36PM EDT | 42.50 | 48.95 | 52.50 | 56.45 | 0.00 | - | - | 1 | 0.00% |
| ATVI210618C00045000 | 2021-05-05 1:31PM EDT | 45.00 | 46.70 | 50.10 | 53.85 | 0.00 | - | 1 | 1 | 0.00% |
| ATVI210618C00047500 | 2021-05-05 1:19PM EDT | 47.50 | 44.15 | 47.70 | 51.15 | 0.00 | - | 4 | 28 | 0.00% |
| ATVI210618C00050000 | 2021-05-20 12:32PM EDT | 50.00 | 47.15 | 47.10 | 51.10 | 0.00 | - | 1 | 3 | 469.34% |
| ATVI210618C00055000 | 2021-05-27 2:31PM EDT | 55.00 | 42.57 | 42.80 | 45.45 | 0.00 | - | 2 | 10 | 371.09% |
| ATVI210618C00060000 | 2021-06-07 1:34PM EDT | 60.00 | 36.75 | 37.80 | 40.45 | 0.00 | - | 2 | 5 | 325.59% |
| ATVI210618C00062500 | 2021-05-12 11:44AM EDT | 62.50 | 30.60 | 33.75 | 37.60 | 0.00 | - | 8 | 11 | 280.08% |
| ATVI210618C00065000 | 2021-05-12 2:51PM EDT | 65.00 | 28.10 | 33.05 | 33.20 | 0.00 | - | 13 | 27 | 0.00% |
| ATVI210618C00067500 | 2021-05-13 9:33AM EDT | 67.50 | 25.60 | 30.05 | 30.75 | 0.00 | - | 19 | 19 | 0.00% |
| ATVI210618C00070000 | 2021-06-04 2:57PM EDT | 70.00 | 26.89 | 28.45 | 30.45 | 0.00 | - | 1 | 26 | 170.31% |
| ATVI210618C00072500 | 2021-06-11 2:14PM EDT | 72.50 | 25.75 | 25.35 | 28.35 | 0.00 | - | 1 | 1 | 143.36% |
| ATVI210618C00075000 | 2021-06-09 1:48PM EDT | 75.00 | 22.90 | 22.90 | 25.50 | 0.00 | - | 1 | 42 | 95.31% |
| ATVI210618C00077500 | 2021-05-20 2:56PM EDT | 77.50 | 19.36 | 20.20 | 23.10 | 0.00 | - | 1 | 256 | 195.02% |
| ATVI210618C00080000 | 2021-06-10 3:53PM EDT | 80.00 | 17.90 | 17.75 | 19.75 | 0.00 | - | 11 | 4,896 | 135.55% |
| ATVI210618C00082500 | 2021-06-11 11:01AM EDT | 82.50 | 15.49 | 15.85 | 18.05 | 0.00 | - | 5 | 580 | 100.68% |
| ATVI210618C00085000 | 2021-06-14 12:58PM EDT | 85.00 | 13.87 | 12.85 | 15.75 | +0.82 | +6.28% | 2 | 652 | 74.22% |
| ATVI210618C00087500 | 2021-06-14 1:56PM EDT | 87.50 | 11.33 | 11.20 | 11.80 | +0.83 | +7.90% | 4 | 660 | 62.50% |
| ATVI210618C00088000 | 2021-06-03 10:15AM EDT | 88.00 | 7.05 | 10.65 | 11.80 | 0.00 | - | 3 | 3 | 50.78% |
| ATVI210618C00090000 | 2021-06-14 2:03PM EDT | 90.00 | 9.12 | 9.15 | 9.95 | +0.85 | +10.28% | 7 | 850 | 66.31% |
| ATVI210618C00090500 | 2021-06-04 3:01PM EDT | 90.50 | 6.65 | 7.15 | 9.85 | 0.00 | - | 6 | 5 | 93.60% |
| ATVI210618C00091000 | 2021-05-27 9:45AM EDT | 91.00 | 6.67 | 6.75 | 9.70 | 0.00 | - | - | 2 | 100.78% |
| ATVI210618C00091500 | 2021-06-10 11:52AM EDT | 91.50 | 5.86 | 6.65 | 9.10 | 0.00 | - | 2 | 3 | 94.14% |
| ATVI210618C00092000 | 2021-06-11 3:05PM EDT | 92.00 | 6.43 | 5.40 | 9.05 | 0.00 | - | 2 | 3 | 103.08% |
| ATVI210618C00092500 | 2021-06-14 1:55PM EDT | 92.50 | 7.00 | 6.60 | 6.85 | +1.20 | +20.69% | 45 | 2,123 | 42.29% |
| ATVI210618C00093000 | 2021-06-11 11:49AM EDT | 93.00 | 5.23 | 4.40 | 8.10 | 0.00 | - | 30 | 42 | 96.48% |
| ATVI210618C00093500 | 2021-06-14 2:14PM EDT | 93.50 | 5.60 | 5.40 | 5.90 | +2.65 | +89.83% | 2 | 2 | 39.84% |
| ATVI210618C00094000 | 2021-06-14 11:13AM EDT | 94.00 | 4.30 | 3.65 | 5.35 | +0.50 | +13.16% | 1 | 34 | 34.67% |
| ATVI210618C00094500 | 2021-06-10 11:57AM EDT | 94.50 | 3.25 | 4.70 | 5.30 | 0.00 | - | 3 | 21 | 49.02% |
| ATVI210618C00095000 | 2021-06-14 3:57PM EDT | 95.00 | 4.27 | 4.10 | 4.40 | +0.97 | +29.39% | 454 | 9,040 | 31.74% |
| ATVI210618C00095500 | 2021-06-14 1:48PM EDT | 95.50 | 3.80 | 3.75 | 4.05 | +0.96 | +33.80% | 3 | 83 | 34.52% |
| ATVI210618C00096000 | 2021-06-14 2:55PM EDT | 96.00 | 3.01 | 3.25 | 3.65 | +0.32 | +11.90% | 31 | 191 | 34.57% |
| ATVI210618C00096500 | 2021-06-14 3:49PM EDT | 96.50 | 2.76 | 2.86 | 3.25 | +0.62 | +28.97% | 5 | 406 | 34.08% |
| ATVI210618C00097000 | 2021-06-14 2:59PM EDT | 97.00 | 2.26 | 2.44 | 2.60 | +0.49 | +27.68% | 66 | 866 | 26.42% |
| ATVI210618C00097500 | 2021-06-14 3:57PM EDT | 97.50 | 2.05 | 1.99 | 2.11 | +0.65 | +46.43% | 506 | 2,472 | 23.19% |
| ATVI210618C00098000 | 2021-06-14 3:58PM EDT | 98.00 | 1.72 | 1.66 | 1.75 | +0.57 | +49.57% | 486 | 711 | 22.95% |
| ATVI210618C00098500 | 2021-06-14 3:54PM EDT | 98.50 | 1.35 | 1.32 | 1.42 | +0.45 | +50.00% | 650 | 835 | 22.66% |
| ATVI210618C00099000 | 2021-06-14 3:59PM EDT | 99.00 | 1.10 | 1.05 | 1.14 | +0.33 | +42.86% | 1,391 | 612 | 22.66% |
| ATVI210618C00100000 | 2021-06-14 3:59PM EDT | 100.00 | 0.71 | 0.70 | 0.73 | +0.20 | +39.22% | 29,175 | 29,010 | 23.49% |
| ATVI210618C00101000 | 2021-06-14 3:59PM EDT | 101.00 | 0.44 | 0.44 | 0.51 | +0.10 | +29.41% | 412 | 1,448 | 25.83% |
| ATVI210618C00102000 | 2021-06-14 3:56PM EDT | 102.00 | 0.31 | 0.26 | 0.36 | -0.01 | -3.12% | 640 | 1,450 | 28.03% |
| ATVI210618C00103000 | 2021-06-14 3:58PM EDT | 103.00 | 0.22 | 0.09 | 0.29 | +0.02 | +10.00% | 264 | 160 | 31.30% |
| ATVI210618C00104000 | 2021-06-14 3:59PM EDT | 104.00 | 0.13 | 0.08 | 0.21 | -0.06 | -31.58% | 36 | 493 | 33.11% |
| ATVI210618C00105000 | 2021-06-14 3:48PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | -0.01 | -6.25% | 213 | 3,309 | 39.65% |
| ATVI210618C00106000 | 2021-06-14 2:55PM EDT | 106.00 | 0.14 | 0.06 | 0.19 | +0.02 | +16.67% | 412 | 288 | 41.21% |
| ATVI210618C00107000 | 2021-06-14 1:59PM EDT | 107.00 | 0.18 | 0.04 | 0.24 | +0.08 | +80.00% | 4 | 143 | 48.24% |
| ATVI210618C00108000 | 2021-06-14 3:00PM EDT | 108.00 | 0.11 | 0.04 | 1.35 | -0.01 | -8.33% | 356 | 212 | 71.44% |
| ATVI210618C00109000 | 2021-06-14 1:10PM EDT | 109.00 | 0.11 | 0.01 | 0.41 | +0.03 | +37.50% | 10 | 1,118 | 54.88% |
| ATVI210618C00110000 | 2021-06-14 3:46PM EDT | 110.00 | 0.11 | 0.03 | 0.11 | +0.02 | +22.22% | 421 | 5,941 | 51.56% |
| ATVI210618C00115000 | 2021-06-14 2:11PM EDT | 115.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 563 | 64.45% |
| ATVI210618C00120000 | 2021-06-14 1:36PM EDT | 120.00 | 0.03 | 0.01 | 0.12 | -0.03 | -50.00% | 417 | 929 | 77.73% |
| ATVI210618C00125000 | 2021-06-14 2:51PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 57 | 430 | 73.44% |
| ATVI210618C00130000 | 2021-06-07 12:34PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 349 | 100.78% |
| ATVI210618C00135000 | 2021-06-14 3:33PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 254 | 87.50% |
| ATVI210618C00140000 | 2021-06-01 3:41PM EDT | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 32 | 72 | 96.88% |
| ATVI210618C00145000 | 2021-06-01 2:46PM EDT | 145.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 3 | 5 | 158.98% |
| ATVI210618C00150000 | 2021-05-20 9:57AM EDT | 150.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 115.63% |
| ATVI210618C00155000 | 2021-06-11 2:48PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 143.75% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210618P00035000 | 2021-04-19 1:23PM EDT | 35.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 650 | 650 | 398.44% |
| ATVI210618P00040000 | 2020-09-23 11:08AM EDT | 40.00 | 0.80 | 0.00 | 1.34 | 0.00 | - | - | 1 | 466.80% |
| ATVI210618P00042500 | 2020-10-05 12:05AM EDT | 42.50 | 0.60 | 0.00 | 1.29 | 0.00 | - | - | 38 | 435.16% |
| ATVI210618P00045000 | 2021-02-24 11:31AM EDT | 45.00 | 0.12 | 0.00 | 1.78 | 0.00 | - | 6 | 81 | 437.89% |
| ATVI210618P00047500 | 2021-05-26 2:18PM EDT | 47.50 | 0.01 | 0.00 | 1.18 | 0.00 | - | 10 | 64 | 377.34% |
| ATVI210618P00050000 | 2021-05-05 2:10PM EDT | 50.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 1,497 | 218.75% |
| ATVI210618P00055000 | 2021-06-03 12:56PM EDT | 55.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 5 | 1,347 | 283.20% |
| ATVI210618P00060000 | 2021-06-10 3:55PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 776 | 159.38% |
| ATVI210618P00062500 | 2021-06-01 2:45PM EDT | 62.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 618 | 164.06% |
| ATVI210618P00065000 | 2021-06-02 9:30AM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 868 | 164.06% |
| ATVI210618P00067500 | 2021-06-11 3:42PM EDT | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,096 | 118.75% |
| ATVI210618P00070000 | 2021-06-11 10:17AM EDT | 70.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 461 | 4,545 | 133.98% |
| ATVI210618P00072500 | 2021-06-11 10:16AM EDT | 72.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 153 | 1,569 | 129.30% |
| ATVI210618P00075000 | 2021-06-14 3:22PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,087 | 84.38% |
| ATVI210618P00077500 | 2021-06-08 3:18PM EDT | 77.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 2,033 | 89.84% |
| ATVI210618P00080000 | 2021-06-09 12:54PM EDT | 80.00 | 0.88 | 0.00 | 0.02 | 0.00 | - | 1 | 2,160 | 70.31% |
| ATVI210618P00082500 | 2021-06-09 9:30AM EDT | 82.50 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 46 | 1,461 | 69.53% |
| ATVI210618P00085000 | 2021-06-14 9:38AM EDT | 85.00 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 3 | 2,209 | 64.06% |
| ATVI210618P00086000 | 2021-06-14 1:49PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 18 | 59.77% |
| ATVI210618P00087000 | 2021-06-07 9:51AM EDT | 87.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 27 | 39 | 77.54% |
| ATVI210618P00087500 | 2021-06-14 3:43PM EDT | 87.50 | 0.05 | 0.02 | 0.13 | -0.01 | -16.67% | 28 | 1,797 | 57.42% |
| ATVI210618P00088000 | 2021-06-14 12:52PM EDT | 88.00 | 0.05 | 0.00 | 1.05 | +0.01 | +25.00% | 1 | 78 | 85.25% |
| ATVI210618P00089000 | 2021-06-14 3:47PM EDT | 89.00 | 0.07 | 0.00 | 0.10 | -0.04 | -36.36% | 48 | 124 | 53.52% |
| ATVI210618P00090000 | 2021-06-14 3:49PM EDT | 90.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 102 | 2,703 | 49.02% |
| ATVI210618P00090500 | 2021-06-14 12:47PM EDT | 90.50 | 0.07 | 0.00 | 0.52 | -0.02 | -22.22% | 8 | 160 | 57.81% |
| ATVI210618P00091000 | 2021-06-10 3:59PM EDT | 91.00 | 0.10 | 0.00 | 0.79 | 0.00 | - | 2 | 46 | 61.91% |
| ATVI210618P00091500 | 2021-06-10 3:04PM EDT | 91.50 | 0.12 | 0.00 | 0.45 | 0.00 | - | 5 | 51 | 50.59% |
| ATVI210618P00092000 | 2021-06-14 3:42PM EDT | 92.00 | 0.09 | 0.00 | 0.32 | -0.01 | -10.00% | 4 | 380 | 52.78% |
| ATVI210618P00092500 | 2021-06-14 3:46PM EDT | 92.50 | 0.10 | 0.05 | 0.36 | 0.00 | - | 140 | 1,380 | 51.76% |
| ATVI210618P00093000 | 2021-06-14 1:01PM EDT | 93.00 | 0.10 | 0.04 | 0.28 | -0.07 | -41.18% | 10 | 832 | 45.41% |
| ATVI210618P00093500 | 2021-06-14 3:31PM EDT | 93.50 | 0.11 | 0.01 | 0.71 | -0.18 | -62.07% | 16 | 245 | 58.50% |
| ATVI210618P00094000 | 2021-06-14 1:51PM EDT | 94.00 | 0.11 | 0.04 | 0.16 | -0.07 | -38.89% | 41 | 301 | 34.08% |
| ATVI210618P00094500 | 2021-06-14 3:48PM EDT | 94.50 | 0.13 | 0.07 | 0.15 | -0.09 | -40.91% | 66 | 194 | 31.06% |
| ATVI210618P00095000 | 2021-06-14 2:55PM EDT | 95.00 | 0.14 | 0.10 | 0.18 | -0.08 | -36.36% | 551 | 2,722 | 29.98% |
| ATVI210618P00095500 | 2021-06-14 1:04PM EDT | 95.50 | 0.18 | 0.11 | 0.19 | -0.10 | -35.71% | 60 | 231 | 27.74% |
| ATVI210618P00096000 | 2021-06-14 2:19PM EDT | 96.00 | 0.23 | 0.04 | 0.30 | -0.13 | -36.11% | 552 | 274 | 29.10% |
| ATVI210618P00096500 | 2021-06-14 3:51PM EDT | 96.50 | 0.25 | 0.21 | 0.43 | -0.21 | -45.65% | 30 | 422 | 30.08% |
| ATVI210618P00097000 | 2021-06-14 3:42PM EDT | 97.00 | 0.35 | 0.27 | 0.50 | -0.27 | -43.55% | 150 | 746 | 28.66% |
| ATVI210618P00097500 | 2021-06-14 3:39PM EDT | 97.50 | 0.47 | 0.37 | 0.51 | -0.31 | -39.74% | 202 | 1,019 | 25.29% |
| ATVI210618P00098000 | 2021-06-14 3:58PM EDT | 98.00 | 0.59 | 0.49 | 0.59 | -0.42 | -41.58% | 374 | 435 | 23.44% |
| ATVI210618P00098500 | 2021-06-14 3:08PM EDT | 98.50 | 0.88 | 0.54 | 0.75 | -0.45 | -33.83% | 182 | 189 | 22.85% |
| ATVI210618P00099000 | 2021-06-14 2:22PM EDT | 99.00 | 0.93 | 0.89 | 0.98 | -0.74 | -44.31% | 245 | 104 | 23.10% |
| ATVI210618P00100000 | 2021-06-14 3:59PM EDT | 100.00 | 1.69 | 1.50 | 1.65 | -0.81 | -32.40% | 257 | 3,323 | 25.73% |
| ATVI210618P00101000 | 2021-06-14 2:43PM EDT | 101.00 | 2.53 | 1.95 | 2.75 | -0.51 | -16.78% | 7 | 11 | 36.08% |
| ATVI210618P00102000 | 2021-06-14 1:55PM EDT | 102.00 | 3.25 | 2.63 | 4.15 | -2.00 | -38.10% | 1 | 2 | 53.03% |
| ATVI210618P00103000 | 2021-06-11 1:22PM EDT | 103.00 | 5.00 | 3.50 | 4.60 | 0.00 | - | 15 | 25 | 46.14% |
| ATVI210618P00105000 | 2021-06-14 1:07PM EDT | 105.00 | 6.24 | 4.15 | 7.95 | -0.79 | -11.24% | 2 | 83 | 93.36% |
| ATVI210618P00110000 | 2021-06-14 2:35PM EDT | 110.00 | 12.00 | 10.15 | 12.10 | -0.15 | -1.23% | 5 | 30 | 64.36% |
| ATVI210618P00115000 | 2021-05-26 9:35AM EDT | 115.00 | 17.30 | 14.00 | 17.85 | 0.00 | - | 4 | 16 | 68.16% |
| ATVI210618P00120000 | 2021-06-14 1:49PM EDT | 120.00 | 20.93 | 20.20 | 22.35 | -3.32 | -13.69% | 2 | 5 | 111.43% |
| ATVI210618P00125000 | 2021-06-11 10:48AM EDT | 125.00 | 27.25 | 24.35 | 27.80 | 0.00 | - | 2 | 83 | 114.45% |
© 2021 Verizon Media. All rights reserved.
