Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,247.76 -35.59 (-1.08%) S&P 500
4,369.82 -40.31 (-0.91%) Dow
34,304.65 -59.85 (-0.17%) Nasdaq
13,626.74 -228.39 (-1.65%) BTC-USD
37,232.74 +1,104.43 (+3.06%) CMC Crypto 200
850.47 +29.88 (+3.64%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220128C00054000 | 2021-12-15 3:16PM EST | 54.00 | 7.10 | 11.40 | 12.70 | 0.00 | - | - | 5 | 0.00% |
| ATVI220128C00055000 | 2022-01-18 11:23AM EST | 55.00 | 28.44 | 24.40 | 26.85 | 0.00 | - | 1 | 1 | 275.39% |
| ATVI220128C00057000 | 2022-01-24 9:41AM EST | 57.00 | 24.24 | 22.45 | 22.90 | 0.00 | - | 2 | 10 | 174.61% |
| ATVI220128C00058000 | 2022-01-20 1:23PM EST | 58.00 | 24.00 | 21.55 | 21.80 | 0.00 | - | 2 | 23 | 142.58% |
| ATVI220128C00059000 | 2022-01-18 9:30AM EST | 59.00 | 27.47 | 20.70 | 21.20 | 0.00 | - | 30 | 44 | 167.58% |
| ATVI220128C00060000 | 2022-01-24 10:07AM EST | 60.00 | 21.17 | 19.40 | 21.30 | 0.00 | - | 2 | 31 | 202.73% |
| ATVI220128C00061000 | 2022-01-18 11:03AM EST | 61.00 | 22.75 | 18.45 | 19.40 | 0.00 | - | 1 | 31 | 148.24% |
| ATVI220128C00061500 | 2022-01-18 12:06AM EST | 61.50 | 2.85 | 17.70 | 19.15 | 0.00 | - | - | 2 | 144.53% |
| ATVI220128C00062000 | 2022-01-24 9:53AM EST | 62.00 | 18.87 | 17.55 | 18.20 | 0.00 | - | 2 | 54 | 132.81% |
| ATVI220128C00062500 | 2022-01-18 12:06AM EST | 62.50 | 3.40 | 16.30 | 18.30 | 0.00 | - | - | 1 | 112.89% |
| ATVI220128C00063000 | 2022-01-19 10:37AM EST | 63.00 | 18.90 | 16.50 | 17.10 | 0.00 | - | 4 | 95 | 109.77% |
| ATVI220128C00063500 | 2022-01-18 10:12AM EST | 63.50 | 20.26 | 16.05 | 16.30 | 0.00 | - | 1 | 21 | 106.25% |
| ATVI220128C00064000 | 2022-01-20 3:59PM EST | 64.00 | 15.50 | 15.65 | 15.90 | -2.35 | -13.17% | 1 | 212 | 95.31% |
| ATVI220128C00065000 | 2022-01-21 3:10PM EST | 65.00 | 16.32 | 14.50 | 14.95 | 0.00 | - | 6 | 348 | 121.48% |
| ATVI220128C00066000 | 2022-01-21 3:22PM EST | 66.00 | 15.33 | 13.65 | 14.05 | 0.00 | - | 4 | 121 | 100.59% |
| ATVI220128C00067000 | 2022-01-25 9:30AM EST | 67.00 | 12.47 | 12.55 | 12.85 | -0.38 | -2.96% | 2 | 3,549 | 93.75% |
| ATVI220128C00068000 | 2022-01-25 9:53AM EST | 68.00 | 11.95 | 11.45 | 12.15 | -0.40 | -3.24% | 16 | 203 | 78.52% |
| ATVI220128C00069000 | 2022-01-25 10:06AM EST | 69.00 | 11.75 | 10.40 | 11.10 | +0.70 | +6.33% | 1 | 438 | 56.25% |
| ATVI220128C00070000 | 2022-01-24 2:18PM EST | 70.00 | 10.15 | 9.55 | 10.45 | 0.00 | - | 3 | 1,070 | 89.26% |
| ATVI220128C00071000 | 2022-01-24 2:50PM EST | 71.00 | 8.45 | 8.55 | 9.40 | -0.55 | -6.11% | 2 | 1,356 | 79.69% |
| ATVI220128C00072000 | 2022-01-25 9:42AM EST | 72.00 | 8.04 | 7.55 | 8.10 | -0.61 | -7.05% | 5 | 234 | 57.62% |
| ATVI220128C00073000 | 2022-01-24 2:50PM EST | 73.00 | 7.03 | 6.40 | 7.15 | 0.00 | - | 1 | 53 | 76.07% |
| ATVI220128C00074000 | 2022-01-21 11:07AM EST | 74.00 | 6.74 | 5.55 | 6.40 | 0.00 | - | 2 | 238 | 57.23% |
| ATVI220128C00075000 | 2022-01-25 12:46PM EST | 75.00 | 4.60 | 4.65 | 5.35 | -0.72 | -13.53% | 6 | 322 | 51.17% |
| ATVI220128C00076000 | 2022-01-25 9:42AM EST | 76.00 | 4.08 | 3.95 | 4.15 | -1.42 | -25.82% | 5 | 170 | 50.68% |
| ATVI220128C00077000 | 2022-01-25 11:56AM EST | 77.00 | 2.50 | 2.53 | 3.10 | -0.61 | -19.61% | 1 | 57 | 39.55% |
| ATVI220128C00078000 | 2022-01-25 1:35PM EST | 78.00 | 1.86 | 1.79 | 2.14 | -0.22 | -10.58% | 16 | 49 | 31.84% |
| ATVI220128C00079000 | 2022-01-25 1:41PM EST | 79.00 | 0.96 | 1.01 | 1.31 | -0.36 | -27.27% | 172 | 193 | 26.91% |
| ATVI220128C00080000 | 2022-01-25 1:53PM EST | 80.00 | 0.62 | 0.51 | 0.63 | -0.05 | -7.46% | 5,115 | 1,973 | 22.56% |
| ATVI220128C00081000 | 2022-01-25 1:52PM EST | 81.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 3,261 | 1,782 | 21.88% |
| ATVI220128C00082000 | 2022-01-25 1:52PM EST | 82.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 984 | 3,631 | 23.63% |
| ATVI220128C00083000 | 2022-01-25 1:45PM EST | 83.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 976 | 1,510 | 26.95% |
| ATVI220128C00084000 | 2022-01-25 1:52PM EST | 84.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 139 | 3,223 | 30.86% |
| ATVI220128C00085000 | 2022-01-25 1:52PM EST | 85.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 449 | 12,769 | 33.59% |
| ATVI220128C00086000 | 2022-01-25 12:15PM EST | 86.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 551 | 38.67% |
| ATVI220128C00087000 | 2022-01-25 10:41AM EST | 87.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 617 | 41.41% |
| ATVI220128C00088000 | 2022-01-25 9:48AM EST | 88.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 13 | 52 | 46.09% |
| ATVI220128C00089000 | 2022-01-25 11:57AM EST | 89.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 408 | 50.39% |
| ATVI220128C00090000 | 2022-01-25 1:50PM EST | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 451 | 8,406 | 50.00% |
| ATVI220128C00095000 | 2022-01-24 1:56PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 229 | 60.94% |
| ATVI220128C00100000 | 2022-01-24 10:18AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 103 | 75.00% |
| ATVI220128C00105000 | 2022-01-21 9:43AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 90.63% |
| ATVI220128C00110000 | 2022-01-21 9:43AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
| ATVI220128C00120000 | 2022-01-21 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 131.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220128P00035000 | 2022-01-18 9:31AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,700 | 262.50% |
| ATVI220128P00040000 | 2022-01-14 10:06AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 218.75% |
| ATVI220128P00045000 | 2022-01-18 9:36AM EST | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 21 | 181.25% |
| ATVI220128P00049000 | 2022-01-24 12:27PM EST | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 168.75% |
| ATVI220128P00050000 | 2022-01-24 12:48PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 522 | 162.50% |
| ATVI220128P00051000 | 2022-01-24 12:28PM EST | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 84 | 162.50% |
| ATVI220128P00052000 | 2022-01-24 11:56AM EST | 52.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 7 | 108 | 219.53% |
| ATVI220128P00053000 | 2022-01-18 12:34PM EST | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 61 | 150.00% |
| ATVI220128P00054000 | 2022-01-19 9:55AM EST | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 143.75% |
| ATVI220128P00055000 | 2022-01-21 11:42AM EST | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 40 | 131.25% |
| ATVI220128P00056000 | 2022-01-24 12:08PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,211 | 118.75% |
| ATVI220128P00057000 | 2022-01-19 3:55PM EST | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 125.00% |
| ATVI220128P00058000 | 2022-01-24 1:20PM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 494 | 106.25% |
| ATVI220128P00059000 | 2022-01-25 9:52AM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 807 | 100.00% |
| ATVI220128P00060000 | 2022-01-25 1:47PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,150 | 96.88% |
| ATVI220128P00061000 | 2022-01-25 1:47PM EST | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 74 | 618 | 90.63% |
| ATVI220128P00061500 | 2022-01-24 3:41PM EST | 61.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 332 | 95.31% |
| ATVI220128P00062000 | 2022-01-24 12:52PM EST | 62.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 326 | 96.88% |
| ATVI220128P00062500 | 2022-01-25 10:09AM EST | 62.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 321 | 96.88% |
| ATVI220128P00063000 | 2022-01-25 1:48PM EST | 63.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 38 | 1,444 | 96.88% |
| ATVI220128P00063500 | 2022-01-25 1:43PM EST | 63.50 | 0.01 | 0.02 | 0.04 | 0.00 | - | 383 | 573 | 96.88% |
| ATVI220128P00064000 | 2022-01-25 1:01PM EST | 64.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 23 | 459 | 93.75% |
| ATVI220128P00065000 | 2022-01-25 1:51PM EST | 65.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 170 | 2,196 | 89.84% |
| ATVI220128P00066000 | 2022-01-25 1:51PM EST | 66.00 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 48 | 524 | 85.16% |
| ATVI220128P00067000 | 2022-01-25 1:53PM EST | 67.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 806 | 1,666 | 80.86% |
| ATVI220128P00068000 | 2022-01-25 12:34PM EST | 68.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 142 | 2,214 | 76.17% |
| ATVI220128P00069000 | 2022-01-25 1:41PM EST | 69.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 111 | 382 | 74.22% |
| ATVI220128P00070000 | 2022-01-25 1:46PM EST | 70.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 295 | 2,087 | 69.53% |
| ATVI220128P00071000 | 2022-01-25 1:30PM EST | 71.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 108 | 445 | 65.43% |
| ATVI220128P00072000 | 2022-01-25 1:53PM EST | 72.00 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 386 | 985 | 59.57% |
| ATVI220128P00073000 | 2022-01-25 1:47PM EST | 73.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 1,375 | 853 | 54.49% |
| ATVI220128P00074000 | 2022-01-25 1:49PM EST | 74.00 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 391 | 740 | 50.10% |
| ATVI220128P00075000 | 2022-01-25 1:51PM EST | 75.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 3,329 | 4,959 | 43.85% |
| ATVI220128P00076000 | 2022-01-25 1:49PM EST | 76.00 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 517 | 642 | 37.89% |
| ATVI220128P00077000 | 2022-01-25 1:45PM EST | 77.00 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 1,358 | 1,706 | 31.45% |
| ATVI220128P00078000 | 2022-01-25 1:51PM EST | 78.00 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 4,120 | 3,404 | 25.88% |
| ATVI220128P00079000 | 2022-01-25 1:53PM EST | 79.00 | 0.37 | 0.36 | 0.38 | +0.03 | +8.82% | 6,056 | 3,389 | 20.75% |
| ATVI220128P00080000 | 2022-01-25 1:53PM EST | 80.00 | 0.72 | 0.70 | 0.74 | +0.06 | +9.09% | 5,642 | 10,729 | 18.02% |
| ATVI220128P00081000 | 2022-01-25 1:52PM EST | 81.00 | 1.40 | 1.32 | 1.70 | +0.12 | +9.38% | 483 | 2,388 | 27.93% |
| ATVI220128P00082000 | 2022-01-25 1:45PM EST | 82.00 | 2.58 | 2.13 | 2.50 | +0.48 | +22.86% | 118 | 1,179 | 29.10% |
| ATVI220128P00083000 | 2022-01-25 1:13PM EST | 83.00 | 3.95 | 3.05 | 3.40 | +0.90 | +29.51% | 35 | 524 | 31.15% |
| ATVI220128P00084000 | 2022-01-24 3:05PM EST | 84.00 | 4.40 | 4.00 | 4.25 | +0.15 | +3.53% | 3 | 167 | 0.00% |
| ATVI220128P00085000 | 2022-01-25 1:51PM EST | 85.00 | 5.30 | 5.30 | 5.45 | +0.30 | +6.00% | 37 | 3,613 | 47.36% |
| ATVI220128P00086000 | 2022-01-24 10:22AM EST | 86.00 | 6.35 | 6.25 | 6.75 | +0.45 | +7.63% | 1 | 11 | 56.93% |
| ATVI220128P00087000 | 2022-01-24 12:04PM EST | 87.00 | 6.80 | 6.55 | 7.85 | 0.00 | - | 5 | 10 | 82.52% |
| ATVI220128P00088000 | 2022-01-25 10:02AM EST | 88.00 | 8.18 | 8.10 | 8.75 | +1.43 | +21.19% | 1 | 2 | 63.09% |
| ATVI220128P00090000 | 2022-01-25 1:30PM EST | 90.00 | 10.50 | 10.10 | 11.50 | +0.43 | +4.27% | 7 | 89 | 99.80% |
| ATVI220128P00120000 | 2022-01-18 2:16PM EST | 120.00 | 38.75 | 39.30 | 42.40 | 0.00 | - | - | 6 | 245.12% |
© 2022 Yahoo. All rights reserved.
