Bulletin
Investor Alert

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.

After Hours

 --Quotes are delayed by 20 min

Jan 30, 2023, 7:44 p.m.

ATVI
/zigman2/quotes/200717283/composite

$

76.15

Change

+0.19 +0.25%

Volume

Volume 565,798

Quotes are delayed by 20 min

/zigman2/quotes/200717283/composite

Today's close

$ 76.61

$ 75.96

Change

-0.65 -0.85%

Day low

Day high

$75.84

$77.08

Open

52 week low

52 week high

$70.94

$82.00

Open

OPTION CHAIN FOR ACTIVISION BLIZZARD INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.10 38.20 40.00 quote 0.01 0.00 0.00 0.00 0.01 5.00
quote 0.00 0.00 0.00 30.10 33.20 45.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 25.10 28.20 50.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 20.15 23.20 55.00 quote 0.02 -0.15 1.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 17.35 20.25 58.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 16.20 19.25 59.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 15.35 18.25 60.00 quote 0.10 0.00 1.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 14.20 17.25 61.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 13.40 16.20 62.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 12.40 15.20 63.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 11.40 14.25 64.00 quote 0.04 0.00 2.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 10.40 13.10 65.00 quote 0.02 -0.01 31.00 0.03 0.06 2,102
quote 0.00 0.00 0.00 9.35 12.25 66.00 quote 0.67 0.47 1.00 0.00 0.19 301.00
quote 0.00 0.00 0.00 8.40 11.25 67.00 quote 0.03 -0.02 24.00 0.03 0.11 65.00
quote 0.00 0.00 0.00 7.25 10.25 68.00 quote 0.12 -0.14 31.00 0.00 0.10 213.00
quote 0.00 0.00 0.00 6.40 9.35 69.00 quote 0.01 -0.31 1.00 0.05 0.85 66.00
quote 6.37 1.12 4.00 5.30 8.35 5.00 70.00 quote 0.14 -0.15 279.00 0.10 0.19 1,246
quote 5.23 0.00 2.00 4.20 6.35 71.00 quote 0.11 -0.19 7.00 0.10 0.30 451.00
quote 5.35 1.20 1.00 3.55 5.05 6.00 72.00 quote 0.26 -0.06 54.00 0.02 0.49 117.00
quote 0.00 0.00 0.00 2.94 5.95 72.50 quote 0.31 -0.05 1,731 0.28 0.32 72.00
quote 4.05 1.24 8.00 2.33 4.75 8.00 73.00 quote 0.35 -0.31 42.00 0.23 0.51 690.00
quote 2.53 -0.75 2.00 1.55 3.50 51.00 74.00 quote 0.42 -0.40 733.00 0.36 0.50 1,761
quote 1.65 -0.63 8.00 0.92 2.06 509.00 75.00 quote 0.71 -0.03 194.00 0.58 0.86 1,089
75.96 Current price as of 1/30/2023 04:00:00 PM
quote 1.10 -0.57 76.00 0.83 1.20 651.00 76.00 quote 1.04 -0.38 18.00 1.00 1.54 591.00
quote 0.60 -0.56 63.00 0.57 0.68 827.00 77.00 quote 1.85 0.55 52.00 0.97 1.94 41.00
quote 0.45 -0.25 253.00 0.00 0.80 80.00 77.50 quote 1.46 -0.63 71.00 0.62 2.71 1.00
quote 0.40 -0.30 36.00 0.38 0.42 1,464 78.00 quote 4.88 2.56 3.00 0.47 3.30 5.00
quote 0.35 -0.04 151.00 0.12 0.31 309.00 79.00 quote 5.10 0.00 0.00 1.26 4.35 1.00
quote 0.15 -0.13 1,307 0.15 0.16 4,320 80.00 quote 3.66 0.00 0.00 1.97 5.15 10.00
quote 0.08 -0.02 7.00 0.04 0.10 93.00 81.00 quote 0.00 0.00 0.00 2.92 6.25
quote 0.05 0.00 15.00 0.00 0.15 223.00 82.00 quote 0.00 0.00 0.00 3.90 7.20
quote 0.03 0.00 2.00 0.00 0.75 29.00 83.00 quote 0.00 0.00 0.00 4.90 8.15
quote 0.01 -0.04 1.00 0.00 0.50 8.00 84.00 quote 0.00 0.00 0.00 5.85 9.10
quote 0.09 0.03 11.00 0.00 0.05 8.00 85.00 quote 0.00 0.00 0.00 6.85 11.25
quote 0.00 0.00 0.00 0.00 0.45 86.00 quote 0.00 0.00 0.00 7.80 11.95
quote 0.47 0.00 0.00 0.00 0.57 5.00 87.00 quote 0.00 0.00 0.00 8.85 12.75
quote 0.00 0.00 0.00 0.00 1.26 88.00 quote 0.00 0.00 0.00 9.80 13.95
quote 0.00 0.00 0.00 0.00 1.26 89.00 quote 0.00 0.00 0.00 10.80 14.75
quote 0.04 -0.06 1.00 0.00 0.01 2.00 90.00 quote 0.00 0.00 0.00 11.80 15.75
quote 0.04 0.00 0.00 0.00 0.01 50.00 95.00 quote 0.00 0.00 0.00 16.80 21.20
quote 0.03 0.00 0.00 0.00 1.76 1.00 100.00 quote 0.00 0.00 0.00 21.80 25.95
quote 0.00 0.00 0.00 0.00 1.76 105.00 quote 0.00 0.00 0.00 26.80 31.10
quote 0.00 0.00 0.00 0.00 1.76 110.00 quote 0.00 0.00 0.00 31.80 36.20
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.25 38.20 40.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 30.25 33.20 45.00 quote 0.01 0.00 2.00 0.00 0.01
quote 0.00 0.00 0.00 25.30 28.20 50.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 20.30 23.25 55.00 quote 0.00 0.00 0.00 0.00 0.75
quote 17.45 0.00 0.00 15.40 18.20 22.00 60.00 quote 0.12 -0.17 1.00 0.00 0.75 7.00
quote 0.00 0.00 0.00 13.40 16.25 62.00 quote 0.11 0.00 65.00 0.00 0.75 65.00
quote 0.00 0.00 0.00 12.45 15.40 63.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 11.25 14.35 64.00 quote 0.23 0.03 10.00 0.01 0.98 110.00
quote 0.00 0.00 0.00 10.55 13.35 65.00 quote 0.60 0.01 2.00 0.01 1.01 149.00
quote 0.00 0.00 0.00 9.55 12.45 66.00 quote 0.01 -0.90 2.00 0.01 1.06 2.00
quote 0.00 0.00 0.00 8.50 11.50 67.00 quote 0.43 -0.08 6.00 0.02 0.81 22.00
quote 0.00 0.00 0.00 7.80 10.50 68.00 quote 0.36 -0.14 159.00 0.30 0.42 152.00
quote 0.00 0.00 0.00 6.70 9.70 69.00 quote 0.61 -0.13 4.00 0.35 0.65 3.00
quote 0.00 0.00 0.00 5.85 8.85 70.00 quote 0.60 -0.09 61.00 0.40 0.76 90.00
quote 7.77 0.00 0.00 5.25 7.85 4.00 71.00 quote 0.74 -0.06 6.00 0.44 0.85 10.00
quote 5.70 1.28 1.00 4.45 7.20 3.00 72.00 quote 1.06 -0.06 19.00 0.63 1.92 180.00
quote 0.00 0.00 0.00 3.95 6.80 72.50 quote 1.15 -0.80 3.00 0.74 2.08 1.00
quote 4.74 1.09 2.00 3.70 6.25 2.00 73.00 quote 1.25 0.02 68.00 0.95 1.35 213.00
quote 3.14 -3.03 16.00 2.68 4.95 18.00 74.00 quote 1.33 -0.37 38.00 0.84 2.35 168.00
quote 3.10 -0.35 1.00 2.56 4.10 34.00 75.00 quote 2.04 0.31 164.00 1.28 2.75 1,018
75.96 Current price as of 1/30/2023 04:00:00 PM
quote 2.61 0.09 2.00 2.00 3.30 96.00 76.00 quote 2.33 0.52 23.00 1.49 3.25 111.00
quote 2.17 0.17 13.00 1.47 3.05 87.00 77.00 quote 3.90 -1.58 1.00 2.42 3.75 36.00
quote 2.02 0.06 83.00 1.88 2.32 14.00 77.50 quote 0.00 0.00 0.00 2.71 4.10
quote 1.83 0.00 27.00 1.09 2.59 180.00 78.00 quote 0.00 0.00 0.00 2.92 4.25
quote 1.28 -0.20 123.00 0.66 1.79 325.00 79.00 quote 0.00 0.00 0.00 2.88 5.30
quote 1.02 -0.34 228.00 0.85 1.07 515.00 80.00 quote 7.03 2.33 3.00 3.70 5.90 2.00
quote 0.73 -0.07 114.00 0.35 0.95 32.00 81.00 quote 0.00 0.00 0.00 3.65 6.70
quote 0.56 0.01 69.00 0.10 1.23 18.00 82.00 quote 0.00 0.00 0.00 5.00 7.55
quote 0.47 0.07 42.00 0.17 0.90 5.00 83.00 quote 0.00 0.00 0.00 5.75 8.40
quote 0.31 0.00 1.00 0.01 0.68 84.00 quote 0.00 0.00 0.00 6.50 9.25
quote 0.20 -0.05 1.00 0.00 1.04 5.00 85.00 quote 0.00 0.00 0.00 7.25 11.20
quote 0.04 0.00 0.00 0.00 0.75 2.00 86.00 quote 0.00 0.00 0.00 8.10 11.80
quote 0.00 0.00 0.00 0.00 0.75 87.00 quote 0.00 0.00 0.00 8.85 12.80
quote 0.00 0.00 0.00 0.00 0.75 88.00 quote 0.00 0.00 0.00 10.20 14.05
quote 0.00 0.00 0.00 0.00 0.75 89.00 quote 0.00 0.00 0.00 11.20 15.00
quote 0.07 0.02 10.00 0.00 0.75 20.00 90.00 quote 0.00 0.00 0.00 11.90 16.00
quote 0.03 0.00 5.00 0.00 0.05 49.00 95.00 quote 0.00 0.00 0.00 16.90 20.95
quote 0.00 0.00 0.00 0.00 0.75 100.00 quote 0.00 0.00 0.00 21.90 25.95
quote 0.00 0.00 0.00 0.00 0.75 105.00 quote 0.00 0.00 0.00 26.90 30.95
quote 0.00 0.00 0.00 0.00 0.05 110.00 quote 0.00 0.00 0.00 31.90 35.95
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.33 0.00 1.00 37.70 40.70 1.00 37.50 quote 0.10 0.00 0.00 0.00 0.30 2.00
quote 37.65 0.00 0.00 35.25 38.20 1.00 40.00 quote 0.25 0.15 9.00 0.00 0.14 22.00
quote 32.30 0.00 0.00 32.75 35.75 1.00 42.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 30.25 33.25 45.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 27.75 30.75 47.50 quote 0.15 0.00 0.00 0.00 0.75 7.00
quote 25.80 0.00 0.00 25.30 28.25 66.00 50.00 quote 0.16 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 20.45 23.25 55.00 quote 0.15 0.04 6.00 0.01 0.09 384.00
quote 15.67 0.00 0.00 15.45 18.40 3.00 60.00 quote 0.11 -0.14 2,352 0.08 0.25 7,281
quote 0.00 0.00 0.00 13.40 16.50 62.00 quote 0.00 0.00 0.00 0.00 0.99 4.00
quote 0.00 0.00 0.00 12.50 15.50 63.00 quote 0.00 0.00 0.00 0.04 1.04 1.00
quote 0.00 0.00 0.00 11.55 14.65 64.00 quote 0.51 -0.15 3.00 0.16 0.96 128.00
quote 10.60 0.00 0.00 10.50 13.70 1.00 65.00 quote 0.45 -0.08 66.00 0.36 0.46 28,759
quote 0.00 0.00 0.00 9.75 12.80 66.00 quote 0.67 -0.31 1.00 0.20 0.98 45.00
quote 0.00 0.00 0.00 8.65 12.10 67.00 quote 0.51 -0.85 5.00 0.36 1.26 1.00
quote 9.45 0.35 1.00 8.70 10.00 3,049 67.50 quote 0.73 -0.07 1,077 0.67 0.97 16,022
quote 0.00 0.00 0.00 7.90 11.15 68.00 quote 0.91 -0.37 18.00 0.65 1.57 422.00
quote 0.00 0.00 0.00 7.00 10.30 69.00 quote 1.06 0.16 21.00 0.67 1.24 205.00
quote 7.55 -0.45 10.00 6.70 8.10 244.00 70.00 quote 1.25 -0.10 10,271 1.15 1.30 28,628
quote 0.00 0.00 0.00 5.80 8.05 71.00 quote 1.59 -0.07 4.00 0.69 1.60 5.00
quote 0.00 0.00 0.00 5.10 7.00 72.00 quote 1.85 -0.10 5.00 1.13 2.35 33.00
quote 4.60 -0.35 2.00 4.75 6.05 58.00 72.50 quote 2.07 0.13 678.00 1.78 2.08 15,570
quote 0.00 0.00 0.00 4.40 6.00 73.00 quote 2.79 -0.13 1.00 1.75 2.68 3.00
quote 0.00 0.00 0.00 3.70 5.20 74.00 quote 2.50 0.25 1,007 1.48 2.60 139.00
quote 3.40 -0.96 35.00 3.30 4.00 5,720 75.00 quote 2.82 0.22 118.00 2.61 3.05 40,595
75.96 Current price as of 1/30/2023 04:00:00 PM
quote 3.50 -0.20 2.00 3.00 4.10 327.00 76.00 quote 3.55 0.00 5.00 2.33 3.50 5.00
quote 3.00 -0.20 265.00 2.14 3.00 69.00 77.00 quote 4.91 0.00 0.00 3.00 4.25 3.00
quote 2.72 -0.03 17.00 1.86 2.78 5,263 77.50 quote 4.05 -1.25 8.00 3.25 4.50 958.00
quote 3.05 0.54 1.00 1.49 2.70 11.00 78.00 quote 0.00 0.00 0.00 3.20 4.90
quote 1.77 -0.03 2.00 1.17 2.25 93.00 79.00 quote 0.00 0.00 0.00 3.65 5.80
quote 1.50 -0.30 7,218 1.50 1.85 47,690 80.00 quote 4.98 -1.70 2.00 4.00 6.40 876.00
quote 1.26 0.26 501.00 0.93 2.06 69.00 81.00 quote 0.00 0.00 0.00 3.90 7.20
quote 0.96 0.05 5.00 0.25 1.43 40.00 82.00 quote 0.00 0.00 0.00 4.85 7.80
quote 1.00 0.10 37.00 0.65 0.86 16,686 82.50 quote 8.52 -0.44 1.00 5.00 8.15 29.00
quote 0.00 0.00 0.00 0.25 0.98 41.00 83.00 quote 0.00 0.00 0.00 5.35 8.55
quote 0.59 0.20 1.00 0.35 1.00 1,087 84.00 quote 0.00 0.00 0.00 6.80 9.40
quote 0.30 -0.05 2,034 0.30 0.40 43,170 85.00 quote 9.25 -2.15 3.00 7.30 10.30 22.00
quote 0.53 0.13 3.00 0.05 0.60 80.00 86.00 quote 0.00 0.00 0.00 8.00 12.05
quote 0.08 -0.07 1.00 0.00 0.27 192.00 87.50 quote 11.29 0.00 0.00 9.35 13.50
quote 0.04 -0.14 15.00 0.01 0.08 6,046 90.00 quote 13.45 -3.00 11.00 12.65 15.75 4.00
quote 0.01 -0.01 33.00 0.00 0.02 2,300 95.00 quote 19.50 0.36 10.00 16.90 20.75 3.00
quote 0.01 -0.14 4.00 0.00 0.20 49.00 100.00 quote 23.25 0.00 0.00 21.90 25.95
quote 0.25 0.00 0.00 0.00 0.20 5.00 105.00 quote 0.00 0.00 0.00 26.90 30.95
quote 0.00 0.00 0.00 0.00 0.50 110.00 quote 0.00 0.00 0.00 31.90 35.95
quote 0.00 0.00 0.00 0.00 0.19 115.00 quote 40.95 0.00 0.00 36.90 40.95
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.25 38.20 40.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 30.35 33.25 45.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 25.35 28.25 50.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 20.50 23.35 55.00 quote 0.12 -0.41 1.00 0.00 1.06 2.00
quote 0.00 0.00 0.00 15.55 18.50 60.00 quote 0.20 -0.05 100.00 0.00 0.40 205.00
quote 0.00 0.00 0.00 13.50 16.45 62.00 quote 0.00 0.00 0.00 0.00 0.54
quote 0.00 0.00 0.00 12.75 15.50 63.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 11.70 14.60 64.00 quote 0.00 0.00 0.00 0.06 1.96
quote 0.00 0.00 0.00 10.80 13.70 65.00 quote 0.52 -0.08 5.00 0.11 0.91 3,282
quote 0.00 0.00 0.00 9.90 12.90 66.00 quote 0.93 0.13 3.00 0.15 2.21 6.00
quote 8.50 0.00 1.00 8.90 12.05 1.00 67.00 quote 0.89 -0.76 6.00 0.65 1.69 26.00
quote 0.00 0.00 0.00 8.60 11.20 68.00 quote 1.40 -0.31 2.00 0.50 2.52 6.00
quote 7.00 -0.90 1.00 7.40 10.40 1.00 69.00 quote 1.68 -0.46 1.00 0.28 2.10 3.00
quote 0.00 0.00 0.00 7.00 9.90 70.00 quote 1.92 -0.08 9.00 0.88 2.25 113.00
quote 0.00 0.00 0.00 5.80 9.05 71.00 quote 2.57 0.00 0.00 0.87 3.15 4.00
quote 4.68 0.00 17.00 5.00 8.30 17.00 72.00 quote 2.34 -0.66 2.00 1.08 2.83 4.00
quote 5.05 0.00 13.00 4.15 7.60 13.00 73.00 quote 3.02 1.39 1.00 1.52 3.70 2.00
quote 5.00 0.00 1.00 3.95 5.30 4.00 74.00 quote 3.35 -0.10 5.00 1.78 3.00 15.00
quote 3.63 -0.37 2.00 3.05 6.30 9.00 75.00 quote 4.00 0.00 0.00 2.29 3.85 10.00
75.96 Current price as of 1/30/2023 04:00:00 PM
quote 4.00 0.53 30.00 2.73 4.80 35.00 76.00 quote 3.24 -0.21 1.00 2.40 4.40 52.00
quote 3.00 0.45 1.00 2.23 5.05 32.00 77.00 quote 3.35 0.00 0.00 2.84 5.05 1.00
quote 2.81 0.31 3.00 1.47 3.00 2.00 78.00 quote 0.00 0.00 0.00 2.35 5.75
quote 2.18 0.60 2.00 1.49 3.85 45.00 79.00 quote 0.00 0.00 0.00 2.84 6.30
quote 1.79 -0.16 7.00 1.65 1.98 88.00 80.00 quote 7.50 0.00 1.00 3.45 6.90 1.00
quote 1.45 0.00 55.00 0.80 1.65 81.00 quote 0.00 0.00 0.00 4.55 7.45
quote 1.40 -0.06 1.00 0.65 1.50 10.00 82.00 quote 0.00 0.00 0.00 5.05 8.05
quote 0.75 0.00 1.00 0.48 1.00 83.00 quote 0.00 0.00 0.00 5.50 8.75
quote 1.25 0.58 1.00 0.21 1.82 9.00 84.00 quote 0.00 0.00 0.00 6.95 9.50
quote 0.41 0.00 54.00 0.05 1.50 54.00 85.00 quote 0.00 0.00 0.00 7.30 11.25
quote 0.00 0.00 0.00 0.00 2.12 86.00 quote 0.00 0.00 0.00 8.00 12.15
quote 0.00 0.00 0.00 0.00 1.42 87.00 quote 0.00 0.00 0.00 8.90 13.05
quote 0.00 0.00 0.00 0.00 1.24 88.00 quote 0.00 0.00 0.00 10.25 14.00
quote 0.00 0.00 0.00 0.00 1.24 89.00 quote 0.00 0.00 0.00 11.20 14.70
quote 0.10 -0.03 1.00 0.01 1.07 21.00 90.00 quote 0.00 0.00 0.00 11.80 15.80
quote 0.03 0.00 1.00 0.00 0.03 29.00 95.00 quote 0.00 0.00 0.00 17.10 20.70
quote 0.00 0.00 0.00 0.00 0.75 100.00 quote 0.00 0.00 0.00 21.90 25.80
quote 0.00 0.00 0.00 0.00 0.75 105.00 quote 0.00 0.00 0.00 26.90 30.80

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

January, 2024 Options

Show

December, 2024 Options

Show

January, 2025 Options

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