Advertisement
Advertisement
U.S. markets open in 4 hours 2 minutes
S&P Futures
4,275.25 -1.50 (-0.04%) Dow Futures
33,948.00 -15.00 (-0.04%) Nasdaq Futures
13,484.75 -8.50 (-0.06%) Russell 2000 Futures
1,991.60 +2.50 (+0.13%) Crude Oil
89.38 +1.27 (+1.44%) Gold
1,779.80 +3.10 (+0.17%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220819C00032500 | 2022-01-18 10:38AM EDT | 32.50 | 54.95 | 47.40 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ATVI220819C00035000 | 2022-01-18 10:36AM EDT | 35.00 | 52.65 | 44.90 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ATVI220819C00037500 | 2022-01-18 10:37AM EDT | 37.50 | 50.00 | 42.45 | 46.00 | 0.00 | - | - | 8 | 758.01% |
| ATVI220819C00042500 | 2022-01-18 10:30AM EDT | 42.50 | 45.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ATVI220819C00045000 | 2022-02-02 4:31PM EDT | 45.00 | 34.40 | 36.10 | 38.75 | 0.00 | - | 1 | 2 | 688.48% |
| ATVI220819C00047500 | 2022-01-18 10:38AM EDT | 47.50 | 40.35 | 32.60 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ATVI220819C00050000 | 2022-08-09 1:25PM EDT | 50.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI220819C00052500 | 2022-01-18 10:57AM EDT | 52.50 | 31.50 | 28.35 | 31.20 | 0.00 | - | 2 | 2 | 528.32% |
| ATVI220819C00055000 | 2022-07-21 9:36AM EDT | 55.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220819C00057500 | 2022-07-22 10:10AM EDT | 57.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220819C00060000 | 2022-07-14 11:00AM EDT | 60.00 | 15.90 | 20.20 | 21.45 | 0.00 | - | 90 | 47 | 248.24% |
| ATVI220819C00062500 | 2022-05-25 2:35PM EDT | 62.50 | 16.00 | 14.95 | 16.75 | 0.00 | - | 1 | 1 | 0.00% |
| ATVI220819C00065000 | 2022-08-12 9:45AM EDT | 65.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220819C00067500 | 2022-04-06 2:34PM EDT | 67.50 | 13.10 | 10.55 | 12.05 | 0.00 | - | 2 | 28 | 0.00% |
| ATVI220819C00070000 | 2022-08-15 11:29AM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220819C00072500 | 2022-08-01 10:09AM EDT | 72.50 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220819C00075000 | 2022-08-17 9:51AM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI220819C00076000 | 2022-07-28 2:19PM EDT | 76.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI220819C00077000 | 2022-08-03 12:21PM EDT | 77.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI220819C00077500 | 2022-08-17 1:08PM EDT | 77.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ATVI220819C00078000 | 2022-08-17 2:15PM EDT | 78.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ATVI220819C00079000 | 2022-08-16 9:43AM EDT | 79.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220819C00080000 | 2022-08-17 3:36PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,839 | 0 | 0.00% |
| ATVI220819C00081000 | 2022-08-17 3:16PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 3.13% |
| ATVI220819C00082000 | 2022-08-17 3:59PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| ATVI220819C00082500 | 2022-08-17 3:57PM EDT | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ATVI220819C00083000 | 2022-08-17 10:05AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ATVI220819C00084000 | 2022-08-17 2:29PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ATVI220819C00085000 | 2022-08-17 3:15PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ATVI220819C00086000 | 2022-08-17 3:56PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ATVI220819C00087000 | 2022-08-16 2:06PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ATVI220819C00087500 | 2022-08-16 1:32PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ATVI220819C00088000 | 2022-08-16 12:47PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ATVI220819C00089000 | 2022-08-04 10:23AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ATVI220819C00090000 | 2022-08-17 3:31PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ATVI220819C00091000 | 2022-08-08 12:32PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ATVI220819C00092000 | 2022-08-08 10:41AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI220819C00095000 | 2022-08-17 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220819C00100000 | 2022-08-17 10:46AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ATVI220819C00105000 | 2022-05-25 1:15PM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 226.95% |
| ATVI220819C00110000 | 2022-07-19 11:24AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220819P00032500 | 2022-07-20 2:42PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ATVI220819P00035000 | 2022-07-28 12:33PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220819P00037500 | 2022-01-18 10:34AM EDT | 37.50 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 5 | 678.13% |
| ATVI220819P00040000 | 2022-08-17 11:21AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ATVI220819P00042500 | 2022-04-21 10:29AM EDT | 42.50 | 0.03 | 0.07 | 1.94 | 0.00 | - | - | 1 | 623.44% |
| ATVI220819P00045000 | 2022-07-19 3:47PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 100.00% |
| ATVI220819P00047500 | 2022-08-05 9:30AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ATVI220819P00050000 | 2022-08-16 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ATVI220819P00052500 | 2022-08-08 3:06PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ATVI220819P00055000 | 2022-08-05 9:54AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ATVI220819P00057500 | 2022-08-12 2:56PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ATVI220819P00060000 | 2022-08-15 9:48AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ATVI220819P00062500 | 2022-08-15 11:13AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI220819P00065000 | 2022-08-04 3:58PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI220819P00067500 | 2022-08-05 3:38PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ATVI220819P00069000 | 2022-08-04 9:30AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI220819P00070000 | 2022-08-17 1:08PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ATVI220819P00071000 | 2022-07-29 3:09PM EDT | 71.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220819P00072000 | 2022-08-01 11:20AM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220819P00072500 | 2022-08-17 3:47PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| ATVI220819P00073000 | 2022-08-03 12:08PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ATVI220819P00074000 | 2022-08-12 3:47PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI220819P00075000 | 2022-08-17 3:47PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ATVI220819P00076000 | 2022-08-17 10:20AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ATVI220819P00077000 | 2022-08-16 3:32PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ATVI220819P00077500 | 2022-08-17 3:43PM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ATVI220819P00078000 | 2022-08-17 12:12PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ATVI220819P00079000 | 2022-08-17 2:44PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ATVI220819P00080000 | 2022-08-17 3:53PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,257 | 0 | 3.13% |
| ATVI220819P00081000 | 2022-08-17 12:59PM EDT | 81.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ATVI220819P00082000 | 2022-08-16 9:38AM EDT | 82.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220819P00082500 | 2022-08-17 11:17AM EDT | 82.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI220819P00083000 | 2022-08-12 3:04PM EDT | 83.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI220819P00085000 | 2022-08-17 11:14AM EDT | 85.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220819P00087500 | 2022-08-02 1:52PM EDT | 87.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI220819P00090000 | 2022-08-08 10:20AM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI220819P00095000 | 2022-08-16 9:56AM EDT | 95.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI220819P00100000 | 2022-01-19 1:25PM EDT | 100.00 | 18.00 | 18.30 | 20.60 | 0.00 | - | - | 50 | 260.45% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
