U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI210618C000350002020-07-10 11:21AM EDT35.0046.3345.5550.000.00-660.00%
ATVI210618C000375002021-05-05 1:19PM EDT37.5054.1557.4561.450.00-450.00%
ATVI210618C000400002021-05-05 3:36PM EDT40.0050.5555.1058.850.00-220.00%
ATVI210618C000425002021-05-05 2:36PM EDT42.5048.9552.5056.450.00--10.00%
ATVI210618C000450002021-05-05 1:31PM EDT45.0046.7050.1053.850.00-110.00%
ATVI210618C000475002021-05-05 1:19PM EDT47.5044.1547.7051.150.00-4280.00%
ATVI210618C000500002021-05-20 12:32PM EDT50.0047.1547.1051.100.00-13469.34%
ATVI210618C000550002021-05-27 2:31PM EDT55.0042.5742.8045.450.00-210371.09%
ATVI210618C000600002021-06-07 1:34PM EDT60.0036.7537.8040.450.00-25325.59%
ATVI210618C000625002021-05-12 11:44AM EDT62.5030.6033.7537.600.00-811280.08%
ATVI210618C000650002021-05-12 2:51PM EDT65.0028.1033.0533.200.00-13270.00%
ATVI210618C000675002021-05-13 9:33AM EDT67.5025.6030.0530.750.00-19190.00%
ATVI210618C000700002021-06-04 2:57PM EDT70.0026.8928.4530.450.00-126170.31%
ATVI210618C000725002021-06-11 2:14PM EDT72.5025.7525.3528.350.00-11143.36%
ATVI210618C000750002021-06-09 1:48PM EDT75.0022.9022.9025.500.00-14295.31%
ATVI210618C000775002021-05-20 2:56PM EDT77.5019.3620.2023.100.00-1256195.02%
ATVI210618C000800002021-06-10 3:53PM EDT80.0017.9017.7519.750.00-114,896135.55%
ATVI210618C000825002021-06-11 11:01AM EDT82.5015.4915.8518.050.00-5580100.68%
ATVI210618C000850002021-06-14 12:58PM EDT85.0013.8712.8515.75+0.82+6.28%265274.22%
ATVI210618C000875002021-06-14 1:56PM EDT87.5011.3311.2011.80+0.83+7.90%466062.50%
ATVI210618C000880002021-06-03 10:15AM EDT88.007.0510.6511.800.00-3350.78%
ATVI210618C000900002021-06-14 2:03PM EDT90.009.129.159.95+0.85+10.28%785066.31%
ATVI210618C000905002021-06-04 3:01PM EDT90.506.657.159.850.00-6593.60%
ATVI210618C000910002021-05-27 9:45AM EDT91.006.676.759.700.00--2100.78%
ATVI210618C000915002021-06-10 11:52AM EDT91.505.866.659.100.00-2394.14%
ATVI210618C000920002021-06-11 3:05PM EDT92.006.435.409.050.00-23103.08%
ATVI210618C000925002021-06-14 1:55PM EDT92.507.006.606.85+1.20+20.69%452,12342.29%
ATVI210618C000930002021-06-11 11:49AM EDT93.005.234.408.100.00-304296.48%
ATVI210618C000935002021-06-14 2:14PM EDT93.505.605.405.90+2.65+89.83%2239.84%
ATVI210618C000940002021-06-14 11:13AM EDT94.004.303.655.35+0.50+13.16%13434.67%
ATVI210618C000945002021-06-10 11:57AM EDT94.503.254.705.300.00-32149.02%
ATVI210618C000950002021-06-14 3:57PM EDT95.004.274.104.40+0.97+29.39%4549,04031.74%
ATVI210618C000955002021-06-14 1:48PM EDT95.503.803.754.05+0.96+33.80%38334.52%
ATVI210618C000960002021-06-14 2:55PM EDT96.003.013.253.65+0.32+11.90%3119134.57%
ATVI210618C000965002021-06-14 3:49PM EDT96.502.762.863.25+0.62+28.97%540634.08%
ATVI210618C000970002021-06-14 2:59PM EDT97.002.262.442.60+0.49+27.68%6686626.42%
ATVI210618C000975002021-06-14 3:57PM EDT97.502.051.992.11+0.65+46.43%5062,47223.19%
ATVI210618C000980002021-06-14 3:58PM EDT98.001.721.661.75+0.57+49.57%48671122.95%
ATVI210618C000985002021-06-14 3:54PM EDT98.501.351.321.42+0.45+50.00%65083522.66%
ATVI210618C000990002021-06-14 3:59PM EDT99.001.101.051.14+0.33+42.86%1,39161222.66%
ATVI210618C001000002021-06-14 3:59PM EDT100.000.710.700.73+0.20+39.22%29,17529,01023.49%
ATVI210618C001010002021-06-14 3:59PM EDT101.000.440.440.51+0.10+29.41%4121,44825.83%
ATVI210618C001020002021-06-14 3:56PM EDT102.000.310.260.36-0.01-3.12%6401,45028.03%
ATVI210618C001030002021-06-14 3:58PM EDT103.000.220.090.29+0.02+10.00%26416031.30%
ATVI210618C001040002021-06-14 3:59PM EDT104.000.130.080.21-0.06-31.58%3649333.11%
ATVI210618C001050002021-06-14 3:48PM EDT105.000.150.050.25-0.01-6.25%2133,30939.65%
ATVI210618C001060002021-06-14 2:55PM EDT106.000.140.060.19+0.02+16.67%41228841.21%
ATVI210618C001070002021-06-14 1:59PM EDT107.000.180.040.24+0.08+80.00%414348.24%
ATVI210618C001080002021-06-14 3:00PM EDT108.000.110.041.35-0.01-8.33%35621271.44%
ATVI210618C001090002021-06-14 1:10PM EDT109.000.110.010.41+0.03+37.50%101,11854.88%
ATVI210618C001100002021-06-14 3:46PM EDT110.000.110.030.11+0.02+22.22%4215,94151.56%
ATVI210618C001150002021-06-14 2:11PM EDT115.000.060.030.120.00-156364.45%
ATVI210618C001200002021-06-14 1:36PM EDT120.000.030.010.12-0.03-50.00%41792977.73%
ATVI210618C001250002021-06-14 2:51PM EDT125.000.020.000.02-0.01-33.33%5743073.44%
ATVI210618C001300002021-06-07 12:34PM EDT130.000.010.000.10-0.05-83.33%1349100.78%
ATVI210618C001350002021-06-14 3:33PM EDT135.000.010.000.01-0.05-83.33%525487.50%
ATVI210618C001400002021-06-01 3:41PM EDT140.000.040.000.010.00-327296.88%
ATVI210618C001450002021-06-01 2:46PM EDT145.000.040.000.340.00-35158.98%
ATVI210618C001500002021-05-20 9:57AM EDT150.000.060.000.010.00-118115.63%
ATVI210618C001550002021-06-11 2:48PM EDT155.000.020.000.050.00-1360143.75%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI210618P000350002021-04-19 1:23PM EDT35.000.020.010.230.00-650650398.44%
ATVI210618P000400002020-09-23 11:08AM EDT40.000.800.001.340.00--1466.80%
ATVI210618P000425002020-10-05 12:05AM EDT42.500.600.001.290.00--38435.16%
ATVI210618P000450002021-02-24 11:31AM EDT45.000.120.001.780.00-681437.89%
ATVI210618P000475002021-05-26 2:18PM EDT47.500.010.001.180.00-1064377.34%
ATVI210618P000500002021-05-05 2:10PM EDT50.000.280.000.040.00-11,497218.75%
ATVI210618P000550002021-06-03 12:56PM EDT55.000.020.000.730.00-51,347283.20%
ATVI210618P000600002021-06-10 3:55PM EDT60.000.030.000.030.00-2776159.38%
ATVI210618P000625002021-06-01 2:45PM EDT62.500.030.000.080.00-10618164.06%
ATVI210618P000650002021-06-02 9:30AM EDT65.000.040.000.150.00-1868164.06%
ATVI210618P000675002021-06-11 3:42PM EDT67.500.010.000.020.00-21,096118.75%
ATVI210618P000700002021-06-11 10:17AM EDT70.000.010.000.120.00-4614,545133.98%
ATVI210618P000725002021-06-11 10:16AM EDT72.500.010.000.180.00-1531,569129.30%
ATVI210618P000750002021-06-14 3:22PM EDT75.000.010.000.01-0.02-66.67%11,08784.38%
ATVI210618P000775002021-06-08 3:18PM EDT77.500.030.010.050.00-162,03389.84%
ATVI210618P000800002021-06-09 12:54PM EDT80.000.880.000.020.00-12,16070.31%
ATVI210618P000825002021-06-09 9:30AM EDT82.500.020.000.06-0.03-60.00%461,46169.53%
ATVI210618P000850002021-06-14 9:38AM EDT85.000.070.030.07+0.01+16.67%32,20964.06%
ATVI210618P000860002021-06-14 1:49PM EDT86.000.050.000.10-0.04-44.44%21859.77%
ATVI210618P000870002021-06-07 9:51AM EDT87.000.110.000.560.00-273977.54%
ATVI210618P000875002021-06-14 3:43PM EDT87.500.050.020.13-0.01-16.67%281,79757.42%
ATVI210618P000880002021-06-14 12:52PM EDT88.000.050.001.05+0.01+25.00%17885.25%
ATVI210618P000890002021-06-14 3:47PM EDT89.000.070.000.10-0.04-36.36%4812453.52%
ATVI210618P000900002021-06-14 3:49PM EDT90.000.070.030.100.00-1022,70349.02%
ATVI210618P000905002021-06-14 12:47PM EDT90.500.070.000.52-0.02-22.22%816057.81%
ATVI210618P000910002021-06-10 3:59PM EDT91.000.100.000.790.00-24661.91%
ATVI210618P000915002021-06-10 3:04PM EDT91.500.120.000.450.00-55150.59%
ATVI210618P000920002021-06-14 3:42PM EDT92.000.090.000.32-0.01-10.00%438052.78%
ATVI210618P000925002021-06-14 3:46PM EDT92.500.100.050.360.00-1401,38051.76%
ATVI210618P000930002021-06-14 1:01PM EDT93.000.100.040.28-0.07-41.18%1083245.41%
ATVI210618P000935002021-06-14 3:31PM EDT93.500.110.010.71-0.18-62.07%1624558.50%
ATVI210618P000940002021-06-14 1:51PM EDT94.000.110.040.16-0.07-38.89%4130134.08%
ATVI210618P000945002021-06-14 3:48PM EDT94.500.130.070.15-0.09-40.91%6619431.06%
ATVI210618P000950002021-06-14 2:55PM EDT95.000.140.100.18-0.08-36.36%5512,72229.98%
ATVI210618P000955002021-06-14 1:04PM EDT95.500.180.110.19-0.10-35.71%6023127.74%
ATVI210618P000960002021-06-14 2:19PM EDT96.000.230.040.30-0.13-36.11%55227429.10%
ATVI210618P000965002021-06-14 3:51PM EDT96.500.250.210.43-0.21-45.65%3042230.08%
ATVI210618P000970002021-06-14 3:42PM EDT97.000.350.270.50-0.27-43.55%15074628.66%
ATVI210618P000975002021-06-14 3:39PM EDT97.500.470.370.51-0.31-39.74%2021,01925.29%
ATVI210618P000980002021-06-14 3:58PM EDT98.000.590.490.59-0.42-41.58%37443523.44%
ATVI210618P000985002021-06-14 3:08PM EDT98.500.880.540.75-0.45-33.83%18218922.85%
ATVI210618P000990002021-06-14 2:22PM EDT99.000.930.890.98-0.74-44.31%24510423.10%
ATVI210618P001000002021-06-14 3:59PM EDT100.001.691.501.65-0.81-32.40%2573,32325.73%
ATVI210618P001010002021-06-14 2:43PM EDT101.002.531.952.75-0.51-16.78%71136.08%
ATVI210618P001020002021-06-14 1:55PM EDT102.003.252.634.15-2.00-38.10%1253.03%
ATVI210618P001030002021-06-11 1:22PM EDT103.005.003.504.600.00-152546.14%
ATVI210618P001050002021-06-14 1:07PM EDT105.006.244.157.95-0.79-11.24%28393.36%
ATVI210618P001100002021-06-14 2:35PM EDT110.0012.0010.1512.10-0.15-1.23%53064.36%
ATVI210618P001150002021-05-26 9:35AM EDT115.0017.3014.0017.850.00-41668.16%
ATVI210618P001200002021-06-14 1:49PM EDT120.0020.9320.2022.35-3.32-13.69%25111.43%
ATVI210618P001250002021-06-11 10:48AM EDT125.0027.2524.3527.800.00-283114.45%