Bulletin
Investor Alert

New York Markets Close in:

Market Snapshot Winners and Losers

Activision Blizzard Inc.

NAS: ATVI

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Activision Blizzard Inc.

Market open

 --Real time quotes

Jan 19, 2022, 2:22 p.m.

ATVI
/zigman2/quotes/200717283/composite

$

82.03

Change

-0.28 -0.35%

Volume

Volume 21.01m

Real time quotes

/zigman2/quotes/200717283/composite

Previous close

$ 82.31

$ 82.03

Change

-0.28 -0.35%

Day low

Day high

$81.50

$83.06

Open

52 week low

52 week high

$56.40

$104.53

Open

OPTION CHAIN FOR ACTIVISION BLIZZARD INC.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 54.85 15.25 7.00 53.95 55.05 10.00 27.50 quote 0.01 0.00 0.00 0.00 0.01 828.00
quote 52.20 14.45 2.00 51.45 52.45 18.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 559.00
quote 25.25 0.00 0.00 49.05 51.65 19.00 32.50 quote 0.01 0.00 0.00 0.00 0.01 248.00
quote 31.00 0.00 0.00 46.50 49.15 43.00 35.00 quote 0.02 0.00 0.00 0.00 0.01 293.00
quote 24.25 0.00 0.00 44.00 45.10 15.00 37.50 quote 0.01 0.00 0.00 0.00 0.01 177.00
quote 42.75 18.62 8.00 41.45 42.55 30.00 40.00 quote 0.01 0.00 2.00 0.00 0.01 381.00
quote 24.80 0.00 0.00 39.00 40.00 43.00 42.50 quote 0.01 -0.01 144.00 0.00 0.01 656.00
quote 36.91 15.96 5.00 36.50 37.70 90.00 45.00 quote 0.03 0.02 8.00 0.00 0.01 1,328
quote 15.85 -3.83 2.00 34.05 35.20 42.00 47.50 quote 0.01 -0.01 61.00 0.00 0.01 1,111
quote 32.40 0.65 2.00 31.60 32.95 573.00 50.00 quote 0.01 0.00 11.00 0.00 0.01 5,771
quote 29.61 17.49 3.00 29.00 30.05 88.00 52.50 quote 0.01 0.00 33.00 0.00 0.01 1,672
quote 11.80 0.00 0.00 28.50 31.15 53.00 quote 0.01 -0.04 188.00 0.00 0.01 383.00
quote 13.45 0.00 0.00 27.60 30.15 2.00 54.00 quote 0.01 0.00 34.00 0.00 0.01 137.00
quote 27.60 -0.47 41.00 26.45 27.65 295.00 55.00 quote 0.01 0.00 1.00 0.00 0.01 4,681
quote 8.85 0.00 0.00 25.45 26.35 31.00 56.00 quote 0.01 0.00 18.00 0.00 0.01 378.00
quote 7.12 0.00 0.00 24.45 25.65 5.00 57.00 quote 0.01 -0.06 18.00 0.00 0.01 252.00
quote 24.50 -0.30 2.00 23.95 25.05 1,002 57.50 quote 0.01 -0.07 117.00 0.00 0.01 4,011
quote 23.83 17.72 1.00 23.60 24.45 29.00 58.00 quote 0.01 -0.07 13.00 0.00 0.01 1,162
quote 23.60 17.89 1.00 22.45 23.60 31.00 59.00 quote 0.01 -0.11 141.00 0.00 0.01 564.00
quote 21.90 -0.40 21.00 21.60 22.20 5,136 60.00 quote 0.01 0.00 353.00 0.00 0.01 8,675
quote 20.90 0.15 3.00 20.65 21.60 110.00 61.00 quote 0.01 0.00 1.00 0.00 0.01 741.00
quote 21.90 19.12 15.00 19.95 20.80 111.00 61.50 quote 0.95 0.94 5.00 0.00 0.01 507.00
quote 20.02 16.32 35.00 19.60 20.55 202.00 62.00 quote 0.01 0.00 53.00 0.00 0.01 2,666
quote 19.55 -0.74 32.00 19.10 20.05 8,277 62.50 quote 0.01 0.00 14.00 0.00 0.01 5,617
quote 18.90 -0.70 9.00 18.50 19.85 313.00 63.00 quote 0.01 0.00 3.00 0.00 0.01 1,785
quote 18.70 -0.69 1.00 18.00 18.80 531.00 63.50 quote 0.02 0.01 3.00 0.00 0.01 2,601
quote 18.09 -0.46 3.00 17.55 18.55 405.00 64.00 quote 0.01 0.00 31.00 0.00 0.01 3,905
quote 17.25 0.00 179.00 16.60 17.25 12,928 65.00 quote 0.01 -0.01 229.00 0.00 0.01 10,804
quote 16.05 -0.57 29.00 15.55 16.55 1,058 66.00 quote 0.01 -0.02 257.00 0.00 0.01 2,653
quote 14.93 -0.47 41.00 14.60 15.65 2,770 67.00 quote 0.01 -0.01 33.00 0.00 0.01 2,204
quote 15.00 0.05 111.00 14.05 15.35 8,887 67.50 quote 0.01 -0.02 194.00 0.00 0.01 3,778
quote 13.65 -0.65 38.00 13.65 14.50 917.00 68.00 quote 0.01 -0.02 324.00 0.01 0.02 642.00
quote 13.20 0.00 21.00 12.60 13.50 656.00 69.00 quote 0.01 -0.03 812.00 0.00 0.01 1,336
quote 11.95 -0.45 368.00 11.55 12.55 21,876 70.00 quote 0.01 -0.04 2,581 0.01 0.02 8,990
quote 11.34 -0.33 8.00 10.55 11.85 787.00 71.00 quote 0.01 -0.03 44.00 0.01 0.02 518.00
quote 10.33 -0.87 3.00 9.60 10.50 145.00 72.00 quote 0.01 -0.06 622.00 0.01 0.02 1,029
quote 9.95 -0.05 272.00 9.05 10.05 11,377 72.50 quote 0.03 -0.05 505.00 0.02 0.04 9,543
quote 9.81 0.12 2.00 8.60 9.55 915.00 73.00 quote 0.03 -0.07 194.00 0.02 0.03 673.00
quote 8.36 -0.32 5.00 7.60 8.55 1,226 74.00 quote 0.03 -0.09 169.00 0.02 0.03 851.00
quote 7.00 -0.45 678.00 6.65 7.20 5,445 75.00 quote 0.04 -0.09 2,824 0.03 0.04 11,747
quote 6.04 -0.61 8.00 5.55 6.55 115.00 76.00 quote 0.03 -0.13 571.00 0.04 0.05 1,046
quote 4.78 -0.52 49.00 4.10 5.20 2,102 77.50 quote 0.05 -0.19 2,473 0.03 0.05 6,478
quote 2.00 -0.73 2,363 1.68 2.54 9,510 80.00 quote 0.10 -0.30 18,593 0.09 0.10 28,078
82.03 Current price as of 1/19/2022 02:22:51 PM
quote 0.25 -0.64 9,436 0.23 0.49 11,647 82.50 quote 0.84 -0.21 6,944 0.60 0.91 25,901
quote 0.06 -0.24 8,192 0.05 0.06 21,978 85.00 quote 2.84 -0.10 1,368 2.33 3.35 14,866
quote 0.03 -0.14 1,357 0.03 0.04 7,300 87.50 quote 5.17 0.08 86.00 4.70 6.00 2,700
quote 0.02 -0.06 4,038 0.02 0.03 26,467 90.00 quote 7.40 -0.20 32.00 7.15 8.45 2,762
quote 0.01 -0.04 712.00 0.01 0.02 2,566 92.50 quote 10.20 -0.70 8.00 9.80 11.20 602.00
quote 0.01 -0.03 999.00 0.00 0.01 6,328 95.00 quote 13.13 -0.17 3.00 12.15 13.55 976.00
quote 0.01 -0.02 49.00 0.00 0.01 1,428 97.50 quote 14.37 -20.23 2.00 14.60 16.05 465.00
quote 0.01 0.00 755.00 0.00 0.01 13,557 100.00 quote 32.80 0.00 0.00 17.45 18.55 416.00
quote 0.01 -0.01 215.00 0.00 0.02 3,447 105.00 quote 40.00 0.00 0.00 22.50 23.55 339.00
quote 0.01 -0.01 69.00 0.00 0.02 2,843 110.00 quote 30.30 -13.25 2.00 26.40 30.05 1.00
quote 0.01 0.00 26.00 0.00 0.01 1,302 115.00 quote 48.55 0.00 0.00 31.45 35.05 163.00
quote 0.01 0.00 5.00 0.00 0.01 1,644 120.00 quote 41.10 0.00 0.00 36.50 40.05 3.00
quote 0.01 0.00 11.00 0.00 0.01 1,487 125.00 quote 63.15 0.00 0.00 41.65 45.05 29.00
quote 0.01 -0.02 430.00 0.00 0.01 688.00 130.00 quote 64.60 0.00 0.00 46.65 50.05 29.00
quote 0.01 0.00 355.00 0.00 0.01 510.00 135.00 quote 41.50 0.00 0.00 51.50 55.10 5.00
quote 0.01 0.00 37.00 0.00 0.01 341.00 140.00 quote 46.65 0.00 0.00 56.60 60.05 11.00
quote 0.01 -0.02 25.00 0.00 0.01 915.00 145.00 quote 51.60 0.00 0.00 61.70 65.10
quote 0.01 0.00 5.00 0.00 0.01 912.00 150.00 quote 56.55 0.00 0.00 66.70 70.10 14.00
quote 0.01 0.00 105.00 0.00 0.01 1,393 155.00 quote 61.70 0.00 0.00 71.45 75.10 1.00
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 46.45 49.15 35.00 quote 0.01 0.00 20.00 0.00 0.01 1,700
quote 0.00 0.00 0.00 41.45 44.20 40.00 quote 0.01 -0.04 2.00 0.00 0.01 7.00
quote 0.00 0.00 0.00 36.35 39.20 45.00 quote 0.03 -0.05 11.00 0.00 0.01 21.00
quote 0.00 0.00 0.00 32.55 35.20 49.00 quote 0.04 -0.16 10.00 0.00 0.01 28.00
quote 0.00 0.00 0.00 31.45 34.20 50.00 quote 0.06 -0.09 3.00 0.00 0.01 22.00
quote 0.00 0.00 0.00 30.50 33.20 51.00 quote 0.01 -0.07 6.00 0.00 0.01 71.00
quote 0.00 0.00 0.00 29.40 32.20 52.00 quote 0.24 0.00 0.00 0.00 0.01 101.00
quote 0.00 0.00 0.00 28.40 31.20 53.00 quote 0.01 -0.09 37.00 0.00 0.01 61.00
quote 7.10 0.00 0.00 27.45 30.20 5.00 54.00 quote 0.03 -0.02 1.00 0.00 0.01 8.00
quote 28.44 18.85 1.00 26.55 29.20 1.00 55.00 quote 0.01 -0.14 5.00 0.00 0.01 43.00
quote 0.00 0.00 0.00 25.50 27.65 56.00 quote 0.01 0.00 73.00 0.00 0.01 2,185
quote 25.66 17.01 1.00 24.35 25.35 11.00 57.00 quote 0.01 0.00 22.00 0.00 0.01 116.00
quote 24.50 17.00 6.00 23.45 24.45 24.00 58.00 quote 0.01 -0.01 26.00 0.00 0.02 489.00
quote 27.47 21.97 30.00 22.50 23.50 44.00 59.00 quote 0.03 -0.31 779.00 0.01 0.02 796.00
quote 22.61 17.34 14.00 21.40 22.35 32.00 60.00 quote 0.02 -0.01 140.00 0.01 0.04 900.00
quote 22.75 19.48 1.00 20.50 21.50 31.00 61.00 quote 0.02 -0.02 236.00 0.01 0.04 545.00
quote 2.85 0.00 0.00 19.90 21.05 2.00 61.50 quote 0.04 0.01 113.00 0.01 0.05 42.00
quote 19.86 15.96 1.00 19.45 20.45 56.00 62.00 quote 0.04 0.01 14.00 0.01 0.05 293.00
quote 3.40 0.00 0.00 19.00 20.05 1.00 62.50 quote 0.04 0.01 32.00 0.01 0.06 244.00
quote 18.90 -0.05 4.00 18.50 19.40 95.00 63.00 quote 0.06 0.02 117.00 0.01 0.06 460.00
quote 20.26 18.40 1.00 17.85 18.90 21.00 63.50 quote 0.09 0.06 3.00 0.02 0.09 355.00
quote 18.35 15.92 574.00 17.45 18.45 212.00 64.00 quote 0.05 0.01 33.00 0.01 0.10 187.00
quote 17.08 -0.67 1.00 16.40 17.40 351.00 65.00 quote 0.07 0.01 22.00 0.01 0.10 229.00
quote 16.23 -0.40 26.00 15.45 16.45 268.00 66.00 quote 0.21 0.12 15.00 0.01 0.30 88.00
quote 15.27 -0.28 9.00 14.50 15.30 3,542 67.00 quote 0.18 0.10 30.00 0.02 0.10 271.00
quote 14.23 -0.24 2.00 13.45 14.45 224.00 68.00 quote 0.13 0.03 96.00 0.02 0.20 72.00
quote 13.38 0.01 2.00 12.40 13.50 461.00 69.00 quote 0.20 0.09 6.00 0.05 0.20 171.00
quote 12.33 -0.52 115.00 11.45 12.35 1,076 70.00 quote 0.09 -0.01 1,514 0.06 0.12 450.00
quote 11.55 -0.08 12.00 10.60 11.75 1,376 71.00 quote 0.17 0.00 26.00 0.05 0.40 101.00
quote 9.79 -1.31 5.00 9.50 10.45 263.00 72.00 quote 0.18 0.02 258.00 0.06 0.21 361.00
quote 9.13 8.98 24.00 8.45 9.50 50.00 73.00 quote 0.14 -0.05 48.00 0.10 0.21 168.00
quote 8.60 8.47 6.00 7.45 8.50 237.00 74.00 quote 0.13 -0.08 909.00 0.07 0.20 459.00
quote 7.50 -0.32 6.00 6.55 7.35 317.00 75.00 quote 0.12 -0.16 1,823 0.10 0.15 1,396
quote 6.00 -1.20 1.00 5.40 6.45 122.00 76.00 quote 0.17 -0.10 78.00 0.11 0.16 252.00
quote 5.17 4.90 64.00 4.45 6.60 61.00 77.00 quote 0.15 -0.16 388.00 0.11 0.17 402.00
quote 4.20 -0.82 1.00 3.45 5.65 17.00 78.00 quote 0.22 -0.18 555.00 0.15 0.21 715.00
quote 3.50 -0.25 31.00 2.75 3.90 70.00 79.00 quote 0.25 -0.24 731.00 0.16 0.29 1,021
quote 2.33 -0.67 254.00 1.81 2.60 1,389 80.00 quote 0.35 -0.29 6,316 0.35 0.41 10,136
82.03 Current price as of 1/19/2022 02:22:51 PM
quote 0.21 -0.36 3,995 0.12 0.23 11,105 85.00 quote 3.25 0.05 346.00 2.84 3.40 3,588
quote 0.05 -0.13 1,759 0.04 0.06 7,629 90.00 quote 7.65 0.63 17.00 7.30 8.50 93.00

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

August, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.