Singapore markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.34-0.53 (-0.71%)
At close: 04:00PM EDT
74.30 -0.04 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221007C000740002022-09-30 11:13AM EDT74.001.640.481.70+0.05+3.14%39237.21%
ATVI221007C000750002022-09-30 3:49PM EDT75.000.580.230.54-0.37-38.95%2922420.07%
ATVI221007C000760002022-09-30 3:51PM EDT76.000.270.000.37-0.21-43.75%286423.73%
ATVI221007C000770002022-09-30 2:22PM EDT77.000.110.060.14-0.02-15.38%4524621.88%
ATVI221007C000775002022-09-30 3:07PM EDT77.500.100.030.35-0.04-28.57%31933.30%
ATVI221007C000780002022-09-30 3:28PM EDT78.000.060.020.09-0.09-60.00%44624.41%
ATVI221007C000790002022-09-30 2:15PM EDT79.000.060.010.050.00-18613725.78%
ATVI221007C000800002022-09-30 3:58PM EDT80.000.030.010.04-0.02-40.00%14876728.91%
ATVI221007C000810002022-09-30 3:27PM EDT81.000.030.000.05-0.01-25.00%296733.99%
ATVI221007C000830002022-09-30 12:27PM EDT83.000.020.000.32-0.01-33.33%4752.34%
ATVI221007C000840002022-09-06 9:30AM EDT84.000.450.000.760.00-3370.02%
ATVI221007C000850002022-09-30 3:26PM EDT85.000.040.000.05+0.03+300.00%20649.22%
ATVI221007C000860002022-09-08 11:08AM EDT86.000.020.001.270.00--391.80%
ATVI221007C000870002022-08-25 9:31AM EDT87.000.250.000.590.00-1178.91%
ATVI221007C000950002022-09-30 9:30AM EDT95.000.050.000.33-0.04-44.44%21098.63%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ATVI221007P000450002022-09-19 11:25AM EDT45.000.050.000.010.00--15125.00%
ATVI221007P000650002022-09-30 2:29PM EDT65.000.030.010.05-0.02-40.00%113650.39%
ATVI221007P000660002022-09-16 2:38PM EDT66.000.190.000.730.00--070.31%
ATVI221007P000690002022-09-30 3:26PM EDT69.000.060.020.07-0.09-60.00%2310433.01%
ATVI221007P000700002022-09-30 12:19PM EDT70.000.150.000.12-0.04-21.05%17331.45%
ATVI221007P000710002022-09-30 3:46PM EDT71.000.110.040.19-0.12-52.17%984529.30%
ATVI221007P000720002022-09-30 3:16PM EDT72.000.200.050.22-0.13-39.39%285724.12%
ATVI221007P000740002022-09-30 3:36PM EDT74.000.500.250.68-0.15-23.08%423420.46%
ATVI221007P000750002022-09-30 3:55PM EDT75.001.100.671.69-0.10-8.33%3241132.32%
ATVI221007P000760002022-09-30 12:52PM EDT76.001.551.391.90-0.64-29.22%1412119.63%
ATVI221007P000770002022-09-30 12:49PM EDT77.002.281.972.88+0.37+19.37%1311825.29%
ATVI221007P000775002022-09-29 3:51PM EDT77.502.652.403.850.00-13344.34%
ATVI221007P000780002022-09-30 3:03PM EDT78.003.182.933.85+0.23+7.80%12012229.79%
ATVI221007P000790002022-08-29 10:04AM EDT79.002.172.775.000.00-2641.99%
ATVI221007P000800002022-09-30 11:36AM EDT80.004.874.956.40+1.60+48.93%1162.60%
ATVI221007P000810002022-09-16 10:41AM EDT81.004.555.857.350.00--066.99%
ATVI221007P000820002022-09-09 10:26AM EDT82.003.156.808.450.00-21576.47%
ATVI221007P000850002022-09-02 1:32PM EDT85.007.099.0012.300.00-30122.31%