Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.27 (-1.56%) Nasdaq
11,181.54 -343.01 (-2.98%) BTC-USD
20,285.01 -630.43 (-3.01%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220701C00070000 | 2022-06-24 10:58AM EDT | 70.00 | 6.93 | 6.70 | 9.45 | 0.00 | - | 4 | 4 | 108.98% |
| ATVI220701C00072000 | 2022-06-16 3:00PM EDT | 72.00 | 2.90 | 4.95 | 5.60 | 0.00 | - | - | 100 | 66.70% |
| ATVI220701C00073000 | 2022-06-16 3:00PM EDT | 73.00 | 2.16 | 3.70 | 6.50 | 0.00 | - | - | 0 | 79.30% |
| ATVI220701C00074000 | 2022-06-27 3:23PM EDT | 74.00 | 4.00 | 2.98 | 3.70 | 0.00 | - | 4 | 102 | 52.73% |
| ATVI220701C00075000 | 2022-06-28 2:55PM EDT | 75.00 | 2.31 | 1.91 | 2.54 | -0.65 | -21.96% | 1 | 136 | 36.23% |
| ATVI220701C00076000 | 2022-06-28 1:12PM EDT | 76.00 | 1.44 | 1.09 | 1.86 | -0.56 | -28.00% | 6 | 32 | 37.26% |
| ATVI220701C00077000 | 2022-06-28 12:12PM EDT | 77.00 | 0.79 | 0.50 | 0.91 | -0.32 | -28.83% | 7 | 136 | 25.68% |
| ATVI220701C00077500 | 2022-06-28 3:22PM EDT | 77.50 | 0.26 | 0.25 | 0.61 | -0.45 | -63.38% | 21 | 85 | 23.78% |
| ATVI220701C00078000 | 2022-06-28 3:25PM EDT | 78.00 | 0.13 | 0.08 | 0.47 | -0.42 | -76.36% | 267 | 704 | 25.39% |
| ATVI220701C00079000 | 2022-06-28 3:54PM EDT | 79.00 | 0.08 | 0.06 | 0.10 | -0.09 | -52.94% | 60 | 1,588 | 19.63% |
| ATVI220701C00080000 | 2022-06-28 3:57PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 440 | 1,118 | 21.49% |
| ATVI220701C00081000 | 2022-06-28 2:57PM EDT | 81.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 30 | 755 | 31.45% |
| ATVI220701C00082000 | 2022-06-28 3:39PM EDT | 82.00 | 0.01 | 0.01 | 0.63 | -0.02 | -66.67% | 2 | 26 | 53.81% |
| ATVI220701C00082500 | 2022-06-27 9:45AM EDT | 82.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 3 | 12 | 65.43% |
| ATVI220701C00083000 | 2022-06-27 12:54PM EDT | 83.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | 5 | 86 | 61.72% |
| ATVI220701C00084000 | 2022-06-21 11:06AM EDT | 84.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 11 | 63.87% |
| ATVI220701C00085000 | 2022-06-27 9:56AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 39.06% |
| ATVI220701C00086000 | 2022-05-16 12:06AM EDT | 86.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 301 | 52.34% |
| ATVI220701C00087000 | 2022-05-16 10:24AM EDT | 87.00 | 0.37 | 0.00 | 2.14 | 0.00 | - | - | 1 | 126.27% |
| ATVI220701C00088000 | 2022-05-16 10:16AM EDT | 88.00 | 0.31 | 0.00 | 2.14 | 0.00 | - | - | 1 | 133.40% |
| ATVI220701C00089000 | 2022-06-24 12:58PM EDT | 89.00 | 0.55 | 0.00 | 1.21 | 0.00 | - | 1 | 1 | 116.70% |
| ATVI220701C00090000 | 2022-05-31 1:49PM EDT | 90.00 | 0.07 | 0.00 | 1.02 | 0.00 | - | - | 5 | 117.09% |
| ATVI220701C00095000 | 2022-06-27 3:58PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 71.88% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220701P00040000 | 2022-06-24 12:27PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 212.50% |
| ATVI220701P00050000 | 2022-06-17 12:10PM EDT | 50.00 | 0.57 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 143.75% |
| ATVI220701P00060000 | 2022-06-17 3:13PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 50.00% |
| ATVI220701P00065000 | 2022-06-24 1:44PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 130 | 213 | 65.63% |
| ATVI220701P00066000 | 2022-06-23 3:07PM EDT | 66.00 | 0.05 | 0.00 | 1.59 | 0.00 | - | - | 53 | 141.70% |
| ATVI220701P00067000 | 2022-06-28 9:36AM EDT | 67.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 10 | 34 | 69.14% |
| ATVI220701P00068000 | 2022-06-27 3:57PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 37 | 261 | 53.13% |
| ATVI220701P00069000 | 2022-06-27 12:47PM EDT | 69.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 306 | 303 | 52.34% |
| ATVI220701P00070000 | 2022-06-27 10:36AM EDT | 70.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 219 | 52.34% |
| ATVI220701P00071000 | 2022-06-24 10:00AM EDT | 71.00 | 0.12 | 0.00 | 0.77 | 0.00 | - | 1 | 13 | 72.27% |
| ATVI220701P00072000 | 2022-06-28 9:41AM EDT | 72.00 | 0.01 | 0.01 | 0.17 | -0.05 | -83.33% | 2 | 157 | 50.00% |
| ATVI220701P00072500 | 2022-06-24 2:01PM EDT | 72.50 | 0.13 | 0.00 | 0.81 | 0.00 | - | 62 | 56 | 60.35% |
| ATVI220701P00073000 | 2022-06-28 11:04AM EDT | 73.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 373 | 31.84% |
| ATVI220701P00074000 | 2022-06-28 1:32PM EDT | 74.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 10 | 168 | 35.94% |
| ATVI220701P00075000 | 2022-06-28 3:14PM EDT | 75.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 104 | 688 | 19.73% |
| ATVI220701P00076000 | 2022-06-28 3:43PM EDT | 76.00 | 0.11 | 0.04 | 0.14 | +0.07 | +175.00% | 382 | 899 | 16.60% |
| ATVI220701P00077000 | 2022-06-28 3:12PM EDT | 77.00 | 0.42 | 0.17 | 0.55 | +0.27 | +180.00% | 409 | 1,194 | 19.48% |
| ATVI220701P00077500 | 2022-06-28 3:11PM EDT | 77.50 | 0.65 | 0.41 | 1.75 | +0.38 | +140.74% | 34 | 85 | 48.73% |
| ATVI220701P00078000 | 2022-06-28 3:43PM EDT | 78.00 | 1.11 | 0.67 | 1.28 | +0.51 | +85.00% | 76 | 51 | 24.41% |
| ATVI220701P00079000 | 2022-06-27 2:00PM EDT | 79.00 | 1.53 | 1.07 | 3.15 | 0.00 | - | 1 | 10 | 64.50% |
| ATVI220701P00080000 | 2022-06-28 1:20PM EDT | 80.00 | 2.62 | 2.23 | 5.30 | +0.14 | +5.65% | 3 | 22 | 62.11% |
| ATVI220701P00082000 | 2022-05-18 11:11AM EDT | 82.00 | 4.36 | 6.15 | 8.40 | 0.00 | - | - | 5 | 133.79% |
| ATVI220701P00083000 | 2022-05-18 11:11AM EDT | 83.00 | 5.19 | 7.15 | 9.50 | 0.00 | - | - | 5 | 145.41% |
| ATVI220701P00085000 | 2022-06-17 12:10PM EDT | 85.00 | 11.57 | 6.65 | 9.90 | 0.00 | - | 7 | 0 | 81.05% |
| ATVI220701P00090000 | 2022-06-09 3:57PM EDT | 90.00 | 13.31 | 11.60 | 15.45 | 0.00 | - | 1 | 1 | 127.54% |
| ATVI220701P00095000 | 2022-06-21 11:05AM EDT | 95.00 | 19.36 | 16.60 | 19.90 | 0.00 | - | 1 | 0 | 137.70% |
© 2022 Yahoo. All rights reserved.
