Singapore markets open in 5 hours 52 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.74-0.23 (-0.29%)
As of 02:08PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220128C000540002021-12-15 3:16PM EST54.007.1011.4012.700.00--50.00%
ATVI220128C000550002022-01-18 11:23AM EST55.0028.4424.4026.850.00-11275.39%
ATVI220128C000570002022-01-24 9:41AM EST57.0024.2422.4522.900.00-210174.61%
ATVI220128C000580002022-01-20 1:23PM EST58.0024.0021.5521.800.00-223142.58%
ATVI220128C000590002022-01-18 9:30AM EST59.0027.4720.7021.200.00-3044167.58%
ATVI220128C000600002022-01-24 10:07AM EST60.0021.1719.4021.300.00-231202.73%
ATVI220128C000610002022-01-18 11:03AM EST61.0022.7518.4519.400.00-131148.24%
ATVI220128C000615002022-01-18 12:06AM EST61.502.8517.7019.150.00--2144.53%
ATVI220128C000620002022-01-24 9:53AM EST62.0018.8717.5518.200.00-254132.81%
ATVI220128C000625002022-01-18 12:06AM EST62.503.4016.3018.300.00--1112.89%
ATVI220128C000630002022-01-19 10:37AM EST63.0018.9016.5017.100.00-495109.77%
ATVI220128C000635002022-01-18 10:12AM EST63.5020.2616.0516.300.00-121106.25%
ATVI220128C000640002022-01-20 3:59PM EST64.0015.5015.6515.90-2.35-13.17%121295.31%
ATVI220128C000650002022-01-21 3:10PM EST65.0016.3214.5014.950.00-6348121.48%
ATVI220128C000660002022-01-21 3:22PM EST66.0015.3313.6514.050.00-4121100.59%
ATVI220128C000670002022-01-25 9:30AM EST67.0012.4712.5512.85-0.38-2.96%23,54993.75%
ATVI220128C000680002022-01-25 9:53AM EST68.0011.9511.4512.15-0.40-3.24%1620378.52%
ATVI220128C000690002022-01-25 10:06AM EST69.0011.7510.4011.10+0.70+6.33%143856.25%
ATVI220128C000700002022-01-24 2:18PM EST70.0010.159.5510.450.00-31,07089.26%
ATVI220128C000710002022-01-24 2:50PM EST71.008.458.559.40-0.55-6.11%21,35679.69%
ATVI220128C000720002022-01-25 9:42AM EST72.008.047.558.10-0.61-7.05%523457.62%
ATVI220128C000730002022-01-24 2:50PM EST73.007.036.407.150.00-15376.07%
ATVI220128C000740002022-01-21 11:07AM EST74.006.745.556.400.00-223857.23%
ATVI220128C000750002022-01-25 12:46PM EST75.004.604.655.35-0.72-13.53%632251.17%
ATVI220128C000760002022-01-25 9:42AM EST76.004.083.954.15-1.42-25.82%517050.68%
ATVI220128C000770002022-01-25 11:56AM EST77.002.502.533.10-0.61-19.61%15739.55%
ATVI220128C000780002022-01-25 1:35PM EST78.001.861.792.14-0.22-10.58%164931.84%
ATVI220128C000790002022-01-25 1:41PM EST79.000.961.011.31-0.36-27.27%17219326.91%
ATVI220128C000800002022-01-25 1:53PM EST80.000.620.510.63-0.05-7.46%5,1151,97322.56%
ATVI220128C000810002022-01-25 1:52PM EST81.000.270.240.270.00-3,2611,78221.88%
ATVI220128C000820002022-01-25 1:52PM EST82.000.130.110.13+0.01+8.33%9843,63123.63%
ATVI220128C000830002022-01-25 1:45PM EST83.000.070.070.08+0.01+16.67%9761,51026.95%
ATVI220128C000840002022-01-25 1:52PM EST84.000.050.050.060.00-1393,22330.86%
ATVI220128C000850002022-01-25 1:52PM EST85.000.040.030.040.00-44912,76933.59%
ATVI220128C000860002022-01-25 12:15PM EST86.000.030.030.040.00-755138.67%
ATVI220128C000870002022-01-25 10:41AM EST87.000.020.020.03-0.01-33.33%2561741.41%
ATVI220128C000880002022-01-25 9:48AM EST88.000.030.010.03-0.04-57.14%135246.09%
ATVI220128C000890002022-01-25 11:57AM EST89.000.010.000.03-0.02-66.67%340850.39%
ATVI220128C000900002022-01-25 1:50PM EST90.000.020.010.02+0.01+100.00%4518,40650.00%
ATVI220128C000950002022-01-24 1:56PM EST95.000.010.000.010.00-4522960.94%
ATVI220128C001000002022-01-24 10:18AM EST100.000.010.000.010.00-1210375.00%
ATVI220128C001050002022-01-21 9:43AM EST105.000.010.000.010.00-24890.63%
ATVI220128C001100002022-01-21 9:43AM EST110.000.010.000.010.00-22106.25%
ATVI220128C001200002022-01-21 9:30AM EST120.000.010.000.010.00-22131.25%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI220128P000350002022-01-18 9:31AM EST35.000.010.000.010.00-201,700262.50%
ATVI220128P000400002022-01-14 10:06AM EST40.000.010.000.010.00-27218.75%
ATVI220128P000450002022-01-18 9:36AM EST45.000.030.000.010.00-1121181.25%
ATVI220128P000490002022-01-24 12:27PM EST49.000.010.000.020.00-1018168.75%
ATVI220128P000500002022-01-24 12:48PM EST50.000.010.000.020.00-500522162.50%
ATVI220128P000510002022-01-24 12:28PM EST51.000.010.000.030.00-2984162.50%
ATVI220128P000520002022-01-24 11:56AM EST52.000.010.000.360.00-7108219.53%
ATVI220128P000530002022-01-18 12:34PM EST53.000.010.000.030.00-3761150.00%
ATVI220128P000540002022-01-19 9:55AM EST54.000.030.000.030.00-18143.75%
ATVI220128P000550002022-01-21 11:42AM EST55.000.030.000.020.00-640131.25%
ATVI220128P000560002022-01-24 12:08PM EST56.000.010.000.010.00-212,211118.75%
ATVI220128P000570002022-01-19 3:55PM EST57.000.010.000.030.00-1182125.00%
ATVI220128P000580002022-01-24 1:20PM EST58.000.010.000.010.00-6494106.25%
ATVI220128P000590002022-01-25 9:52AM EST59.000.010.000.010.00-25807100.00%
ATVI220128P000600002022-01-25 1:47PM EST60.000.010.000.010.00-921,15096.88%
ATVI220128P000610002022-01-25 1:47PM EST61.000.010.000.01-0.02-66.67%7461890.63%
ATVI220128P000615002022-01-24 3:41PM EST61.500.010.000.020.00-133295.31%
ATVI220128P000620002022-01-24 12:52PM EST62.000.030.000.030.00-1532696.88%
ATVI220128P000625002022-01-25 10:09AM EST62.500.030.010.030.00-1432196.88%
ATVI220128P000630002022-01-25 1:48PM EST63.000.020.020.03-0.01-33.33%381,44496.88%
ATVI220128P000635002022-01-25 1:43PM EST63.500.010.020.040.00-38357396.88%
ATVI220128P000640002022-01-25 1:01PM EST64.000.020.020.04+0.01+100.00%2345993.75%
ATVI220128P000650002022-01-25 1:51PM EST65.000.030.030.040.00-1702,19689.84%
ATVI220128P000660002022-01-25 1:51PM EST66.000.030.030.05+0.02+200.00%4852485.16%
ATVI220128P000670002022-01-25 1:53PM EST67.000.040.030.06+0.01+33.33%8061,66680.86%
ATVI220128P000680002022-01-25 12:34PM EST68.000.050.040.060.00-1422,21476.17%
ATVI220128P000690002022-01-25 1:41PM EST69.000.060.050.09+0.01+20.00%11138274.22%
ATVI220128P000700002022-01-25 1:46PM EST70.000.080.070.09+0.02+33.33%2952,08769.53%
ATVI220128P000710002022-01-25 1:30PM EST71.000.080.080.110.00-10844565.43%
ATVI220128P000720002022-01-25 1:53PM EST72.000.110.080.12+0.01+10.00%38698559.57%
ATVI220128P000730002022-01-25 1:47PM EST73.000.110.100.13-0.02-15.38%1,37585354.49%
ATVI220128P000740002022-01-25 1:49PM EST74.000.130.130.14+0.02+18.18%39174050.10%
ATVI220128P000750002022-01-25 1:51PM EST75.000.150.140.15+0.02+15.38%3,3294,95943.85%
ATVI220128P000760002022-01-25 1:49PM EST76.000.160.160.17+0.02+14.29%51764237.89%
ATVI220128P000770002022-01-25 1:45PM EST77.000.190.180.19+0.02+11.76%1,3581,70631.45%
ATVI220128P000780002022-01-25 1:51PM EST78.000.250.230.25+0.04+19.05%4,1203,40425.88%
ATVI220128P000790002022-01-25 1:53PM EST79.000.370.360.38+0.03+8.82%6,0563,38920.75%
ATVI220128P000800002022-01-25 1:53PM EST80.000.720.700.74+0.06+9.09%5,64210,72918.02%
ATVI220128P000810002022-01-25 1:52PM EST81.001.401.321.70+0.12+9.38%4832,38827.93%
ATVI220128P000820002022-01-25 1:45PM EST82.002.582.132.50+0.48+22.86%1181,17929.10%
ATVI220128P000830002022-01-25 1:13PM EST83.003.953.053.40+0.90+29.51%3552431.15%
ATVI220128P000840002022-01-24 3:05PM EST84.004.404.004.25+0.15+3.53%31670.00%
ATVI220128P000850002022-01-25 1:51PM EST85.005.305.305.45+0.30+6.00%373,61347.36%
ATVI220128P000860002022-01-24 10:22AM EST86.006.356.256.75+0.45+7.63%11156.93%
ATVI220128P000870002022-01-24 12:04PM EST87.006.806.557.850.00-51082.52%
ATVI220128P000880002022-01-25 10:02AM EST88.008.188.108.75+1.43+21.19%1263.09%
ATVI220128P000900002022-01-25 1:30PM EST90.0010.5010.1011.50+0.43+4.27%78999.80%
ATVI220128P001200002022-01-18 2:16PM EST120.0038.7539.3042.400.00--6245.12%