Advertisement
Advertisement
U.S. markets open in 4 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.53-0.39 (-0.48%)
At close: 04:00PM EDT
80.57 +0.04 (+0.05%)
Pre-Market: 05:12AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI220819C000325002022-01-18 10:38AM EDT32.5054.9547.400.000.00--10.00%
ATVI220819C000350002022-01-18 10:36AM EDT35.0052.6544.900.000.00--10.00%
ATVI220819C000375002022-01-18 10:37AM EDT37.5050.0042.4546.000.00--8758.01%
ATVI220819C000425002022-01-18 10:30AM EDT42.5045.750.000.000.00--10.00%
ATVI220819C000450002022-02-02 4:31PM EDT45.0034.4036.1038.750.00-12688.48%
ATVI220819C000475002022-01-18 10:38AM EDT47.5040.3532.600.000.00--10.00%
ATVI220819C000500002022-08-09 1:25PM EDT50.0030.500.000.000.00-500.00%
ATVI220819C000525002022-01-18 10:57AM EDT52.5031.5028.3531.200.00-22528.32%
ATVI220819C000550002022-07-21 9:36AM EDT55.0023.860.000.000.00-100.00%
ATVI220819C000575002022-07-22 10:10AM EDT57.5021.900.000.000.00-200.00%
ATVI220819C000600002022-07-14 11:00AM EDT60.0015.9020.2021.450.00-9047248.24%
ATVI220819C000625002022-05-25 2:35PM EDT62.5016.0014.9516.750.00-110.00%
ATVI220819C000650002022-08-12 9:45AM EDT65.0015.800.000.000.00-200.00%
ATVI220819C000675002022-04-06 2:34PM EDT67.5013.1010.5512.050.00-2280.00%
ATVI220819C000700002022-08-15 11:29AM EDT70.0010.600.000.000.00-100.00%
ATVI220819C000725002022-08-01 10:09AM EDT72.507.530.000.000.00-200.00%
ATVI220819C000750002022-08-17 9:51AM EDT75.005.700.000.000.00-1000.00%
ATVI220819C000760002022-07-28 2:19PM EDT76.004.130.000.000.00-500.00%
ATVI220819C000770002022-08-03 12:21PM EDT77.003.600.000.000.00-300.00%
ATVI220819C000775002022-08-17 1:08PM EDT77.503.090.000.000.00-3000.00%
ATVI220819C000780002022-08-17 2:15PM EDT78.002.500.000.000.00-2200.00%
ATVI220819C000790002022-08-16 9:43AM EDT79.001.750.000.000.00-100.00%
ATVI220819C000800002022-08-17 3:36PM EDT80.000.550.000.000.00-3,83900.00%
ATVI220819C000810002022-08-17 3:16PM EDT81.000.090.000.000.00-64403.13%
ATVI220819C000820002022-08-17 3:59PM EDT82.000.030.000.000.00-28306.25%
ATVI220819C000825002022-08-17 3:57PM EDT82.500.040.000.000.00-2206.25%
ATVI220819C000830002022-08-17 10:05AM EDT83.000.020.000.000.00-13012.50%
ATVI220819C000840002022-08-17 2:29PM EDT84.000.020.000.000.00-11012.50%
ATVI220819C000850002022-08-17 3:15PM EDT85.000.020.000.000.00-13025.00%
ATVI220819C000860002022-08-17 3:56PM EDT86.000.020.000.000.00-7025.00%
ATVI220819C000870002022-08-16 2:06PM EDT87.000.030.000.000.00-20025.00%
ATVI220819C000875002022-08-16 1:32PM EDT87.500.020.000.000.00-43025.00%
ATVI220819C000880002022-08-16 12:47PM EDT88.000.020.000.000.00-30025.00%
ATVI220819C000890002022-08-04 10:23AM EDT89.000.020.000.000.00-50025.00%
ATVI220819C000900002022-08-17 3:31PM EDT90.000.010.000.000.00-43025.00%
ATVI220819C000910002022-08-08 12:32PM EDT91.000.020.000.000.00-20050.00%
ATVI220819C000920002022-08-08 10:41AM EDT92.000.010.000.000.00-2050.00%
ATVI220819C000950002022-08-17 9:30AM EDT95.000.010.000.000.00-1050.00%
ATVI220819C001000002022-08-17 10:46AM EDT100.000.010.000.000.00-5050.00%
ATVI220819C001050002022-05-25 1:15PM EDT105.000.020.000.750.00-14226.95%
ATVI220819C001100002022-07-19 11:24AM EDT110.000.020.000.000.00-2050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI220819P000325002022-07-20 2:42PM EDT32.500.060.000.000.00-40050.00%
ATVI220819P000350002022-07-28 12:33PM EDT35.000.010.000.000.00-1050.00%
ATVI220819P000375002022-01-18 10:34AM EDT37.501.000.001.500.00--5678.13%
ATVI220819P000400002022-08-17 11:21AM EDT40.000.010.000.000.00-10050.00%
ATVI220819P000425002022-04-21 10:29AM EDT42.500.030.071.940.00--1623.44%
ATVI220819P000450002022-07-19 3:47PM EDT45.000.030.000.000.00-160100.00%
ATVI220819P000475002022-08-05 9:30AM EDT47.500.010.000.000.00-5050.00%
ATVI220819P000500002022-08-16 3:58PM EDT50.000.010.000.000.00-20050.00%
ATVI220819P000525002022-08-08 3:06PM EDT52.500.010.000.000.00-10050.00%
ATVI220819P000550002022-08-05 9:54AM EDT55.000.110.000.000.00-3050.00%
ATVI220819P000575002022-08-12 2:56PM EDT57.500.050.000.000.00-5050.00%
ATVI220819P000600002022-08-15 9:48AM EDT60.000.010.000.000.00-39050.00%
ATVI220819P000625002022-08-15 11:13AM EDT62.500.010.000.000.00-2050.00%
ATVI220819P000650002022-08-04 3:58PM EDT65.000.040.000.000.00-2050.00%
ATVI220819P000675002022-08-05 3:38PM EDT67.500.040.000.000.00-5050.00%
ATVI220819P000690002022-08-04 9:30AM EDT69.000.030.000.000.00-2050.00%
ATVI220819P000700002022-08-17 1:08PM EDT70.000.010.000.000.00-15050.00%
ATVI220819P000710002022-07-29 3:09PM EDT71.000.320.000.000.00-1050.00%
ATVI220819P000720002022-08-01 11:20AM EDT72.000.080.000.000.00-1050.00%
ATVI220819P000725002022-08-17 3:47PM EDT72.500.010.000.000.00-112025.00%
ATVI220819P000730002022-08-03 12:08PM EDT73.000.100.000.000.00-8025.00%
ATVI220819P000740002022-08-12 3:47PM EDT74.000.020.000.000.00-1025.00%
ATVI220819P000750002022-08-17 3:47PM EDT75.000.020.000.000.00-63025.00%
ATVI220819P000760002022-08-17 10:20AM EDT76.000.010.000.000.00-5025.00%
ATVI220819P000770002022-08-16 3:32PM EDT77.000.010.000.000.00-6012.50%
ATVI220819P000775002022-08-17 3:43PM EDT77.500.030.000.000.00-25012.50%
ATVI220819P000780002022-08-17 12:12PM EDT78.000.040.000.000.00-3012.50%
ATVI220819P000790002022-08-17 2:44PM EDT79.000.050.000.000.00-5106.25%
ATVI220819P000800002022-08-17 3:53PM EDT80.000.220.000.000.00-2,25703.13%
ATVI220819P000810002022-08-17 12:59PM EDT81.000.610.000.000.00-3300.00%
ATVI220819P000820002022-08-16 9:38AM EDT82.001.460.000.000.00-200.00%
ATVI220819P000825002022-08-17 11:17AM EDT82.502.550.000.000.00-400.00%
ATVI220819P000830002022-08-12 3:04PM EDT83.002.320.000.000.00--00.00%
ATVI220819P000850002022-08-17 11:14AM EDT85.005.150.000.000.00-100.00%
ATVI220819P000875002022-08-02 1:52PM EDT87.508.250.000.000.00-400.00%
ATVI220819P000900002022-08-08 10:20AM EDT90.008.900.000.000.00-1000.00%
ATVI220819P000950002022-08-16 9:56AM EDT95.0014.400.000.000.00-300.00%
ATVI220819P001000002022-01-19 1:25PM EDT100.0018.0018.3020.600.00--50260.45%
Advertisement
Advertisement