Canada markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.94+1.45 (+1.90%)
At close: 04:00PM EDT
77.80 -0.14 (-0.18%)
After hours: 07:45PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI220701C000700002022-06-24 10:58AM EDT70.006.937.458.70+1.95+39.16%4450.20%
ATVI220701C000720002022-06-16 3:00PM EDT72.002.905.656.850.00--10072.17%
ATVI220701C000730002022-06-16 3:00PM EDT73.002.164.455.950.00--067.63%
ATVI220701C000740002022-06-21 11:55AM EDT74.002.553.604.550.00-510247.41%
ATVI220701C000750002022-06-24 3:52PM EDT75.002.842.673.75+0.89+45.64%14133645.80%
ATVI220701C000760002022-06-24 12:58PM EDT76.001.841.642.88+0.64+53.33%212340.92%
ATVI220701C000770002022-06-24 3:41PM EDT77.000.930.671.81+0.34+57.63%813330.03%
ATVI220701C000775002022-06-24 3:49PM EDT77.500.670.470.90+0.23+52.27%1786915.28%
ATVI220701C000780002022-06-24 3:56PM EDT78.000.500.280.70+0.22+78.57%29540716.94%
ATVI220701C000790002022-06-24 3:59PM EDT79.000.200.150.23+0.07+53.85%1,55749714.36%
ATVI220701C000800002022-06-24 3:58PM EDT80.000.080.000.10+0.01+14.29%44548415.87%
ATVI220701C000810002022-06-24 10:33AM EDT81.000.050.010.17-0.03-37.50%32224.41%
ATVI220701C000820002022-06-24 12:44PM EDT82.000.280.000.28+0.19+211.11%1934.42%
ATVI220701C000830002022-06-23 11:05AM EDT83.000.100.000.580.00-18150.98%
ATVI220701C000840002022-06-21 11:06AM EDT84.000.010.000.640.00-11158.89%
ATVI220701C000850002022-06-24 3:52PM EDT85.000.060.000.11-0.28-82.35%66539.65%
ATVI220701C000860002022-05-16 12:06AM EDT86.000.150.000.080.00--30141.21%
ATVI220701C000870002022-05-16 10:24AM EDT87.000.370.002.140.00--190.23%
ATVI220701C000880002022-05-16 10:16AM EDT88.000.310.002.140.00--195.70%
ATVI220701C000890002022-06-24 12:58PM EDT89.000.550.001.77+0.21+61.76%1194.58%
ATVI220701C000900002022-05-31 1:49PM EDT90.000.070.000.520.00--570.90%
ATVI220701C000950002022-05-16 10:16AM EDT95.000.050.002.130.00--301130.18%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI220701P000500002022-06-17 12:10PM EDT50.000.570.000.090.00-70139.84%
ATVI220701P000600002022-06-17 3:13PM EDT60.000.120.000.050.00-717180.47%
ATVI220701P000650002022-06-24 1:44PM EDT65.000.020.000.03-0.03-60.00%1308354.69%
ATVI220701P000700002022-06-24 3:54PM EDT70.000.020.000.06-0.11-84.62%2121242.77%
ATVI220701P000710002022-06-24 10:00AM EDT71.000.120.000.14-0.04-25.00%11245.22%
ATVI220701P000730002022-06-24 3:24PM EDT73.000.100.010.11-0.13-56.52%14821832.42%
ATVI220701P000740002022-06-24 3:42PM EDT74.000.100.000.10-0.26-72.22%13321326.56%
ATVI220701P000750002022-06-24 3:23PM EDT75.000.130.000.20-0.50-79.37%5721025.98%
ATVI220701P000760002022-06-24 3:21PM EDT76.000.190.050.22-0.70-78.65%11210820.36%
ATVI220701P000770002022-06-24 3:59PM EDT77.000.230.100.26-0.92-80.00%2713514.50%
ATVI220701P000775002022-06-24 3:19PM EDT77.500.560.340.55-1.29-69.73%404917.48%
ATVI220701P000780002022-06-24 3:30PM EDT78.000.930.401.33-3.47-78.86%51330.18%
ATVI220701P000790002022-06-24 12:48PM EDT79.001.980.822.08-2.90-59.43%5534.38%
ATVI220701P000800002022-06-24 2:03PM EDT80.002.881.492.97-0.77-21.10%12440.14%
ATVI220701P000820002022-05-18 11:11AM EDT82.004.366.158.400.00--5112.94%
ATVI220701P000830002022-05-18 11:11AM EDT83.005.197.159.500.00--5122.17%
ATVI220701P000850002022-06-17 12:10PM EDT85.0011.576.107.950.00-7072.95%
ATVI220701P000900002022-06-09 3:57PM EDT90.0013.3110.8514.200.00-1182.03%
ATVI220701P000950002022-06-21 11:05AM EDT95.0019.3615.8519.250.00-11104.59%