ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI191025C000465002019-10-08 3:37PM EDT46.508.108.258.550.00-10100.20%
ATVI191025C000470002019-10-02 12:41PM EDT47.004.857.807.950.00--090.82%
ATVI191025C000475002019-10-02 11:36AM EDT47.504.707.207.750.00--099.61%
ATVI191025C000480002019-10-02 1:35PM EDT48.004.306.707.150.00-43087.89%
ATVI191025C000485002019-10-08 11:01AM EDT48.506.716.256.550.00-1079.10%
ATVI191025C000490002019-10-10 10:16AM EDT49.003.855.756.150.00-7079.88%
ATVI191025C000495002019-10-18 3:01PM EDT49.505.165.305.550.00-6071.48%
ATVI191025C000500002019-10-22 3:15PM EDT50.004.854.855.00-0.50-9.35%2066.21%
ATVI191025C000505002019-10-18 3:58PM EDT50.504.154.354.650.00-13067.77%
ATVI191025C000510002019-10-18 10:29AM EDT51.003.553.854.100.00-4059.77%
ATVI191025C000515002019-10-10 11:41AM EDT51.503.453.403.750.00-11061.52%
ATVI191025C000520002019-10-21 10:16AM EDT52.003.042.933.100.00-16050.98%
ATVI191025C000525002019-10-22 2:23PM EDT52.502.502.422.62-0.56-18.30%1,000051.37%
ATVI191025C000530002019-10-22 12:00PM EDT53.002.022.012.20-0.94-31.76%8048.83%
ATVI191025C000535002019-10-22 2:58PM EDT53.501.651.631.66-0.79-32.38%6039.26%
ATVI191025C000540002019-10-22 2:03PM EDT54.001.251.261.30-0.46-26.90%47038.09%
ATVI191025C000545002019-10-22 3:13PM EDT54.500.920.931.00-0.69-42.86%142037.70%
ATVI191025C000550002019-10-22 3:11PM EDT55.000.690.670.71-0.47-40.52%3,063035.84%
ATVI191025C000555002019-10-22 3:13PM EDT55.500.470.480.49-0.36-43.37%528034.96%
ATVI191025C000560002019-10-22 3:12PM EDT56.000.310.300.34-0.27-46.55%36160635.16%
ATVI191025C000565002019-10-22 2:48PM EDT56.500.180.190.21-0.22-55.00%34561434.18%
ATVI191025C000570002019-10-22 2:28PM EDT57.000.120.110.14-0.14-53.85%287034.77%
ATVI191025C000575002019-10-22 1:32PM EDT57.500.120.060.09-0.02-14.29%586035.16%
ATVI191025C000580002019-10-22 1:18PM EDT58.000.080.040.05-0.02-20.00%23034.77%
ATVI191025C000585002019-10-21 12:47PM EDT58.500.100.000.190.00-50053.91%
ATVI191025C000590002019-10-21 2:21PM EDT59.000.050.030.090.00-124048.44%
ATVI191025C000595002019-10-21 2:34PM EDT59.500.030.010.130.00-3057.23%
ATVI191025C000600002019-10-22 1:48PM EDT60.000.010.000.01-0.01-50.00%5,014039.06%
ATVI191025C000605002019-10-22 11:10AM EDT60.500.010.000.02-0.01-50.00%6046.09%
ATVI191025C000615002019-10-14 9:44AM EDT61.500.050.020.050.00-3057.03%
ATVI191025C000620002019-10-11 3:51PM EDT62.000.070.000.100.00-20064.06%
ATVI191025C000650002019-10-11 2:17PM EDT65.000.020.000.010.00-23062.50%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI191025P000450002019-10-18 9:38AM EDT45.000.010.000.020.00-384078.13%
ATVI191025P000455002019-10-18 9:53AM EDT45.500.01-0.030.00-83085.16%
ATVI191025P000465002019-10-21 10:28AM EDT46.500.010.000.030.00-4068.75%
ATVI191025P000470002019-10-17 9:30AM EDT47.000.200.000.080.00-3075.39%
ATVI191025P000475002019-10-11 2:17PM EDT47.500.120.000.090.00-750072.27%
ATVI191025P000480002019-10-14 1:58PM EDT48.000.060.010.050.00-56063.28%
ATVI191025P000485002019-10-22 2:49PM EDT48.500.020.000.03-0.02-50.00%8053.13%
ATVI191025P000490002019-10-22 9:46AM EDT49.000.010.000.080.00-1057.81%
ATVI191025P000495002019-10-21 12:10PM EDT49.500.010.010.030.00-6050.78%
ATVI191025P000500002019-10-22 12:33PM EDT50.000.020.020.03+0.01+100.00%12046.48%
ATVI191025P000505002019-10-18 11:34AM EDT50.500.150.030.080.00-5051.17%
ATVI191025P000510002019-10-22 2:51PM EDT51.000.070.040.07+0.03+75.00%7044.92%
ATVI191025P000515002019-10-22 10:39AM EDT51.500.060.060.08-0.01-14.29%1041.21%
ATVI191025P000520002019-10-22 2:24PM EDT52.000.090.090.11+0.01+12.50%82039.45%
ATVI191025P000525002019-10-22 1:34PM EDT52.500.120.130.16+0.02+20.00%9038.18%
ATVI191025P000530002019-10-22 1:52PM EDT53.000.190.180.22+0.03+18.75%9036.33%
ATVI191025P000535002019-10-22 3:17PM EDT53.500.310.290.31+0.10+47.62%38034.77%
ATVI191025P000540002019-10-22 3:18PM EDT54.000.430.420.45+0.14+48.28%230034.08%
ATVI191025P000545002019-10-22 2:59PM EDT54.500.590.600.63+0.16+37.21%153033.11%
ATVI191025P000550002019-10-22 3:10PM EDT55.000.830.820.86+0.27+48.21%600032.13%
ATVI191025P000555002019-10-22 2:11PM EDT55.501.091.111.16+0.23+26.74%91031.93%
ATVI191025P000560002019-10-22 2:33PM EDT56.001.451.451.50+0.43+42.16%127031.15%
ATVI191025P000565002019-10-22 2:33PM EDT56.501.761.801.92+0.51+40.80%12032.52%
ATVI191025P000570002019-10-22 1:52PM EDT57.002.072.222.38+0.47+29.37%13035.16%
ATVI191025P000575002019-10-22 12:13PM EDT57.502.612.672.85+0.65+33.16%23037.70%
ATVI191025P000580002019-10-22 9:36AM EDT58.002.913.103.45+0.26+9.81%2050.88%
ATVI191025P000585002019-10-08 3:28PM EDT58.503.653.603.900.00-3051.76%
ATVI191025P000590002019-10-21 12:01PM EDT59.003.644.104.450.00-9060.74%
ATVI191025P000595002019-10-21 2:16PM EDT59.503.804.605.000.00-7069.73%
ATVI191025P000600002019-10-17 9:31AM EDT60.003.805.005.450.00-3070.12%
ATVI191025P000605002019-10-21 12:04PM EDT60.505.105.555.900.00-6-69.53%
ATVI191025P000615002019-09-23 2:44PM EDT61.507.456.556.800.00-2063.67%