Canada markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.86+0.53 (+0.71%)
At close: 04:00PM EDT
75.28 +0.42 (+0.56%)
After hours: 04:16PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI220930C000680002022-09-16 3:06PM EDT68.008.396.607.450.00--564.26%
ATVI220930C000690002022-09-16 3:06PM EDT69.007.415.606.250.00--1072.27%
ATVI220930C000700002022-09-23 2:20PM EDT70.005.104.705.350.00-2768.65%
ATVI220930C000710002022-09-22 1:08PM EDT71.005.663.554.350.00-2159.08%
ATVI220930C000720002022-09-23 3:42PM EDT72.003.132.823.100.00-4637.31%
ATVI220930C000730002022-09-26 2:22PM EDT73.001.851.982.860.00-20025457.57%
ATVI220930C000740002022-09-27 3:15PM EDT74.001.201.021.75+0.15+14.29%522841.02%
ATVI220930C000750002022-09-27 2:56PM EDT75.000.500.500.65-0.08-13.79%2926722.95%
ATVI220930C000760002022-09-27 2:13PM EDT76.000.220.150.51+0.02+10.00%5516330.96%
ATVI220930C000770002022-09-27 3:48PM EDT77.000.070.050.10-0.02-22.22%1745422.46%
ATVI220930C000775002022-09-27 12:46PM EDT77.500.060.020.05+0.01+20.00%1171,09721.88%
ATVI220930C000780002022-09-27 3:53PM EDT78.000.030.020.07-0.02-40.00%111,63926.95%
ATVI220930C000790002022-09-26 10:53AM EDT79.000.040.020.04-0.02-33.33%178429.69%
ATVI220930C000800002022-09-27 2:54PM EDT80.000.010.000.02-0.01-50.00%5578231.25%
ATVI220930C000810002022-09-26 1:20PM EDT81.000.010.000.330.00-1228254.10%
ATVI220930C000820002022-09-26 11:37AM EDT82.000.010.000.340.00-124760.74%
ATVI220930C000825002022-09-27 9:44AM EDT82.500.040.000.04+0.03+300.00%2248.05%
ATVI220930C000830002022-09-26 11:11AM EDT83.000.010.000.530.00-53874.41%
ATVI220930C000840002022-09-06 10:01AM EDT84.000.710.000.730.00-1087.70%
ATVI220930C000850002022-09-23 9:30AM EDT85.001.150.000.380.00-53380.08%
ATVI220930C000860002022-09-19 10:03AM EDT86.000.020.000.710.00--399.51%
ATVI220930C000870002022-09-26 2:18PM EDT87.000.010.000.680.00-16104.30%
ATVI220930C000900002022-08-30 9:35AM EDT90.000.350.000.010.00--1764.06%
ATVI220930C000930002022-09-19 3:06PM EDT93.000.030.000.010.00--275.00%
ATVI220930C000950002022-09-02 11:43AM EDT95.000.160.000.030.00-1190.63%
ATVI220930C001000002022-08-29 9:30AM EDT100.000.050.000.030.00-22107.81%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATVI220930P000450002022-09-23 3:16PM EDT45.000.010.000.010.00-12168.75%
ATVI220930P000600002022-09-02 9:57AM EDT60.000.350.000.380.00-2101128.91%
ATVI220930P000650002022-09-23 3:58PM EDT65.000.020.010.030.00-3514060.94%
ATVI220930P000670002022-09-23 3:43PM EDT67.000.030.000.330.00-1171.88%
ATVI220930P000680002022-09-27 9:30AM EDT68.000.030.010.04+0.01+50.00%1248.44%
ATVI220930P000690002022-09-27 11:49AM EDT69.000.040.020.05-0.01-20.00%901243.75%
ATVI220930P000700002022-09-27 10:16AM EDT70.000.110.030.07+0.01+10.00%13940.04%
ATVI220930P000710002022-09-27 3:54PM EDT71.000.080.060.11-0.08-50.00%621936.91%
ATVI220930P000720002022-09-27 2:57PM EDT72.000.130.100.15-0.07-35.00%967532.03%
ATVI220930P000730002022-09-27 3:02PM EDT73.000.290.130.230.00-26027.74%
ATVI220930P000740002022-09-27 3:32PM EDT74.000.380.090.41-0.14-26.92%5855924.61%
ATVI220930P000750002022-09-27 1:56PM EDT75.000.890.500.90-0.20-18.35%1561,49626.47%
ATVI220930P000760002022-09-26 3:34PM EDT76.001.451.001.440.00-517923.29%
ATVI220930P000770002022-09-27 3:48PM EDT77.002.091.772.36-0.40-16.06%1036629.00%
ATVI220930P000775002022-09-26 3:42PM EDT77.502.972.103.200.00-11448.15%
ATVI220930P000780002022-09-26 1:30PM EDT78.003.492.263.600.00-12648.54%
ATVI220930P000790002022-09-26 1:19PM EDT79.004.533.754.400.00-12246.88%
ATVI220930P000800002022-09-26 1:19PM EDT80.005.544.505.650.00-14267.48%
ATVI220930P000810002022-09-23 2:19PM EDT81.006.005.656.700.00-1277.73%
ATVI220930P000820002022-09-08 11:19AM EDT82.004.626.557.650.00--582.62%
ATVI220930P000950002022-09-15 3:44PM EDT95.0018.1518.9022.050.00-10146.48%