Singapore markets open in 4 hours 5 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.16-0.85 (-1.09%)
At close: 04:00PM EDT
77.15 -0.01 (-0.01%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220701C000700002022-06-24 10:58AM EDT70.006.936.709.450.00-44108.98%
ATVI220701C000720002022-06-16 3:00PM EDT72.002.904.955.600.00--10066.70%
ATVI220701C000730002022-06-16 3:00PM EDT73.002.163.706.500.00--079.30%
ATVI220701C000740002022-06-27 3:23PM EDT74.004.002.983.700.00-410252.73%
ATVI220701C000750002022-06-28 2:55PM EDT75.002.311.912.54-0.65-21.96%113636.23%
ATVI220701C000760002022-06-28 1:12PM EDT76.001.441.091.86-0.56-28.00%63237.26%
ATVI220701C000770002022-06-28 12:12PM EDT77.000.790.500.91-0.32-28.83%713625.68%
ATVI220701C000775002022-06-28 3:22PM EDT77.500.260.250.61-0.45-63.38%218523.78%
ATVI220701C000780002022-06-28 3:25PM EDT78.000.130.080.47-0.42-76.36%26770425.39%
ATVI220701C000790002022-06-28 3:54PM EDT79.000.080.060.10-0.09-52.94%601,58819.63%
ATVI220701C000800002022-06-28 3:57PM EDT80.000.040.030.04-0.02-33.33%4401,11821.49%
ATVI220701C000810002022-06-28 2:57PM EDT81.000.020.010.08-0.03-60.00%3075531.45%
ATVI220701C000820002022-06-28 3:39PM EDT82.000.010.010.63-0.02-66.67%22653.81%
ATVI220701C000825002022-06-27 9:45AM EDT82.500.020.000.950.00-31265.43%
ATVI220701C000830002022-06-27 12:54PM EDT83.000.120.000.670.00-58661.72%
ATVI220701C000840002022-06-21 11:06AM EDT84.000.010.000.520.00-11163.87%
ATVI220701C000850002022-06-27 9:56AM EDT85.000.050.000.010.00-17239.06%
ATVI220701C000860002022-05-16 12:06AM EDT86.000.150.000.080.00--30152.34%
ATVI220701C000870002022-05-16 10:24AM EDT87.000.370.002.140.00--1126.27%
ATVI220701C000880002022-05-16 10:16AM EDT88.000.310.002.140.00--1133.40%
ATVI220701C000890002022-06-24 12:58PM EDT89.000.550.001.210.00-11116.70%
ATVI220701C000900002022-05-31 1:49PM EDT90.000.070.001.020.00--5117.09%
ATVI220701C000950002022-06-27 3:58PM EDT95.000.010.000.010.00-130271.88%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220701P000400002022-06-24 12:27PM EDT40.000.020.000.010.00-4040212.50%
ATVI220701P000500002022-06-17 12:10PM EDT50.000.570.000.010.00-70143.75%
ATVI220701P000600002022-06-17 3:13PM EDT60.000.120.000.000.00-717150.00%
ATVI220701P000650002022-06-24 1:44PM EDT65.000.020.000.020.00-13021365.63%
ATVI220701P000660002022-06-23 3:07PM EDT66.000.050.001.590.00--53141.70%
ATVI220701P000670002022-06-28 9:36AM EDT67.000.010.000.10-0.04-80.00%103469.14%
ATVI220701P000680002022-06-27 3:57PM EDT68.000.020.000.030.00-3726153.13%
ATVI220701P000690002022-06-27 12:47PM EDT69.000.030.000.030.00-30630352.34%
ATVI220701P000700002022-06-27 10:36AM EDT70.000.010.000.120.00-221952.34%
ATVI220701P000710002022-06-24 10:00AM EDT71.000.120.000.770.00-11372.27%
ATVI220701P000720002022-06-28 9:41AM EDT72.000.010.010.17-0.05-83.33%215750.00%
ATVI220701P000725002022-06-24 2:01PM EDT72.500.130.000.810.00-625660.35%
ATVI220701P000730002022-06-28 11:04AM EDT73.000.040.010.05+0.01+33.33%137331.84%
ATVI220701P000740002022-06-28 1:32PM EDT74.000.040.020.190.00-1016835.94%
ATVI220701P000750002022-06-28 3:14PM EDT75.000.060.000.06+0.01+20.00%10468819.73%
ATVI220701P000760002022-06-28 3:43PM EDT76.000.110.040.14+0.07+175.00%38289916.60%
ATVI220701P000770002022-06-28 3:12PM EDT77.000.420.170.55+0.27+180.00%4091,19419.48%
ATVI220701P000775002022-06-28 3:11PM EDT77.500.650.411.75+0.38+140.74%348548.73%
ATVI220701P000780002022-06-28 3:43PM EDT78.001.110.671.28+0.51+85.00%765124.41%
ATVI220701P000790002022-06-27 2:00PM EDT79.001.531.073.150.00-11064.50%
ATVI220701P000800002022-06-28 1:20PM EDT80.002.622.235.30+0.14+5.65%32262.11%
ATVI220701P000820002022-05-18 11:11AM EDT82.004.366.158.400.00--5133.79%
ATVI220701P000830002022-05-18 11:11AM EDT83.005.197.159.500.00--5145.41%
ATVI220701P000850002022-06-17 12:10PM EDT85.0011.576.659.900.00-7081.05%
ATVI220701P000900002022-06-09 3:57PM EDT90.0013.3111.6015.450.00-11127.54%
ATVI220701P000950002022-06-21 11:05AM EDT95.0019.3616.6019.900.00-10137.70%