Canada markets open in 3 hours 46 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.61+1.01 (+1.34%)
At close: 04:00PM EST
76.58 -0.03 (-0.04%)
Pre-Market: 05:34AM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI230203C000700002023-01-27 2:28PM EST70.006.370.000.000.00-400.00%
ATVI230203C000720002023-01-24 2:20PM EST72.004.150.000.000.00-1000.00%
ATVI230203C000730002023-01-27 3:40PM EST73.004.050.000.000.00-800.00%
ATVI230203C000740002023-01-27 3:55PM EST74.003.280.000.000.00-200.00%
ATVI230203C000750002023-01-27 3:57PM EST75.002.280.000.000.00-12900.00%
ATVI230203C000760002023-01-27 3:59PM EST76.001.670.000.000.00-57000.00%
ATVI230203C000770002023-01-27 3:55PM EST77.001.160.000.000.00-55901.56%
ATVI230203C000775002023-01-27 2:10PM EST77.500.700.000.000.00-803.13%
ATVI230203C000780002023-01-27 3:59PM EST78.000.700.000.000.00-1,04903.13%
ATVI230203C000790002023-01-27 3:41PM EST79.000.390.000.000.00-6106.25%
ATVI230203C000800002023-01-27 3:57PM EST80.000.280.000.000.00-507012.50%
ATVI230203C000810002023-01-27 3:03PM EST81.000.100.000.000.00-16012.50%
ATVI230203C000820002023-01-27 12:53PM EST82.000.050.000.000.00-200012.50%
ATVI230203C000830002023-01-27 12:03PM EST83.000.030.000.000.00-2012.50%
ATVI230203C000840002023-01-27 2:06PM EST84.000.050.000.000.00-5025.00%
ATVI230203C000850002023-01-26 10:09AM EST85.000.060.000.000.00-3025.00%
ATVI230203C000870002022-12-22 9:51AM EST87.000.470.000.750.00--584.28%
ATVI230203C000900002023-01-20 3:47PM EST90.000.040.000.000.00-1025.00%
ATVI230203C000950002023-01-04 9:54AM EST95.000.040.000.000.00--050.00%
ATVI230203C001000002023-01-05 3:18PM EST100.000.030.000.000.00--050.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI230203P000400002023-01-19 2:17PM EST40.000.010.000.000.00--050.00%
ATVI230203P000550002023-01-23 9:53AM EST55.000.020.000.000.00-1050.00%
ATVI230203P000600002023-01-20 10:14AM EST60.000.100.000.000.00-1050.00%
ATVI230203P000640002023-01-27 3:13PM EST64.000.040.000.000.00-2025.00%
ATVI230203P000650002023-01-27 3:47PM EST65.000.030.000.000.00-852025.00%
ATVI230203P000660002023-01-20 12:33PM EST66.000.670.000.000.00-1025.00%
ATVI230203P000670002023-01-27 3:17PM EST67.000.050.000.000.00-4025.00%
ATVI230203P000680002023-01-27 1:29PM EST68.000.120.000.000.00-31025.00%
ATVI230203P000690002023-01-26 9:39AM EST69.000.010.000.000.00-1025.00%
ATVI230203P000700002023-01-27 3:56PM EST70.000.290.000.000.00-472025.00%
ATVI230203P000710002023-01-27 2:27PM EST71.000.300.000.000.00-71012.50%
ATVI230203P000720002023-01-27 3:56PM EST72.000.320.000.000.00-74012.50%
ATVI230203P000725002023-01-27 1:45PM EST72.500.360.000.000.00-4012.50%
ATVI230203P000730002023-01-27 3:59PM EST73.000.660.000.000.00-562012.50%
ATVI230203P000740002023-01-27 3:59PM EST74.000.820.000.000.00-24906.25%
ATVI230203P000750002023-01-27 3:59PM EST75.000.740.000.000.00-90506.25%
ATVI230203P000760002023-01-27 3:59PM EST76.001.420.000.000.00-58601.56%
ATVI230203P000770002023-01-27 3:44PM EST77.001.300.000.000.00-2000.00%
ATVI230203P000775002023-01-27 2:18PM EST77.502.090.000.000.00-100.00%
ATVI230203P000780002023-01-20 3:39PM EST78.004.880.000.000.00-300.00%
ATVI230203P000790002023-01-17 3:35PM EST79.005.100.000.000.00-100.00%
ATVI230203P000800002023-01-06 12:10PM EST80.003.660.000.000.00-1000.00%