Bulletin
Investor Alert

Activision Blizzard Inc.

NAS: ATVI

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 22, 2021, 6:58 p.m.

/zigman2/quotes/200717283/composite

$

79.41

Change

+0.14 +0.18%

Volume

Volume 145,884

Quotes are delayed by 20 min

/zigman2/quotes/200717283/composite

Today's close

$ 78.70

$ 79.27

Change

+0.57 +0.72%

Day low

Day high

$78.62

$80.92

Open

52 week low

52 week high

$71.19

$104.53

Open

OPTION CHAIN FOR ACTIVISION BLIZZARD INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.30 40.85 40.00 quote 0.00 0.00 0.00 0.00 0.22
quote 34.20 0.00 0.00 34.00 34.55 77.00 45.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 29.00 29.40 50.00 quote 0.11 0.00 0.00 0.00 0.18 9.00
quote 0.00 0.00 0.00 23.90 24.40 55.00 quote 0.35 0.00 0.00 0.00 0.18 9.00
quote 17.85 1.50 4.00 19.00 19.35 19.00 60.00 quote 0.01 0.00 6.00 0.00 0.19 10.00
quote 0.00 0.00 0.00 13.95 14.50 65.00 quote 0.03 0.01 13.00 0.00 0.02 120.00
quote 9.50 0.15 1.00 13.10 13.35 6.00 66.00 quote 0.03 0.02 50.00 0.00 0.03 120.00
quote 9.80 -1.70 1.00 12.05 12.35 10.00 67.00 quote 0.02 -0.08 7.00 0.00 0.23 11.00
quote 0.00 0.00 0.00 11.15 11.35 68.00 quote 0.01 -0.03 1.00 0.00 0.01 67.00
quote 10.50 2.40 2.00 10.15 10.35 2.00 69.00 quote 0.01 -0.01 1.00 0.00 0.42 72.00
quote 9.84 2.04 1.00 9.15 9.35 25.00 70.00 quote 0.02 0.01 2.00 0.00 0.01 1,005
quote 5.95 0.00 2.00 8.15 8.35 71.00 quote 0.02 0.01 4.00 0.00 0.02 200.00
quote 5.90 1.25 2.00 7.10 7.35 5.00 72.00 quote 0.02 -0.01 367.00 0.00 0.03 1,381
quote 6.11 0.56 1.00 6.15 6.35 72.00 73.00 quote 0.01 -0.02 10.00 0.00 0.03 1,073
quote 5.30 1.65 10.00 5.15 5.35 86.00 74.00 quote 0.03 -0.01 11.00 0.00 0.01 782.00
quote 4.15 0.45 5.00 4.20 4.35 197.00 75.00 quote 0.01 -0.02 34.00 0.00 0.03 764.00
quote 3.18 0.68 49.00 3.20 3.40 401.00 76.00 quote 0.01 -0.04 36.00 0.00 0.01 898.00
quote 2.05 0.35 102.00 2.11 2.43 1,296 77.00 quote 0.02 -0.07 69.00 0.00 0.02 640.00
quote 1.29 0.38 446.00 1.20 1.37 1,646 78.00 quote 0.01 -0.21 101.00 0.00 0.03 329.00
quote 0.30 -0.08 1,918 0.19 0.34 1,683 79.00 quote 0.05 -0.65 203.00 0.00 0.04 73.00
79.27 Current price as of 10/22/2021 04:00:00 PM
quote 0.01 -0.15 5,094 0.00 0.03 957.00 80.00 quote 0.89 -0.91 785.00 0.62 1.12 78.00
quote 0.01 -0.06 3,409 0.00 0.01 465.00 81.00 quote 1.20 -2.50 108.00 1.62 2.27 8.00
quote 0.01 -0.03 230.00 0.00 0.02 397.00 82.00 quote 2.83 -0.79 11.00 2.64 2.89 92.00
quote 0.01 -0.02 79.00 0.00 0.01 276.00 83.00 quote 3.67 -1.15 8.00 3.65 3.80 53.00
quote 0.04 0.01 17.00 0.00 0.02 141.00 84.00 quote 4.10 -2.85 17.00 4.65 4.90 19.00
quote 0.01 -0.02 220.00 0.00 0.01 468.00 85.00 quote 5.28 -2.13 1.00 5.60 6.20 5.00
quote 0.01 0.00 1.00 0.00 0.02 56.00 86.00 quote 6.70 -1.13 15.00 6.60 7.25 17.00
quote 0.01 -0.01 1.00 0.00 0.03 32.00 87.00 quote 6.80 -1.62 3.00 7.65 8.05 14.00
quote 0.02 -0.01 8.00 0.00 0.02 87.00 88.00 quote 10.78 -1.67 4.00 8.65 8.90 21.00
quote 0.06 0.00 0.00 0.00 0.37 15.00 89.00 quote 11.20 -1.05 3.00 9.65 9.85 4.00
quote 0.02 0.01 1.00 0.00 0.03 81.00 90.00 quote 10.07 -4.91 1.00 10.60 11.10 1.00
quote 0.03 -0.30 1.00 0.00 1.20 1.00 91.00 quote 13.29 -2.66 2.00 11.60 11.85 2.00
quote 0.04 0.00 0.00 0.00 0.03 5.00 92.00 quote 12.14 -2.84 1.00 12.65 13.00 3.00
quote 0.03 0.00 0.00 0.00 0.10 39.00 95.00 quote 17.30 -1.10 1.00 15.60 16.25 1.00
quote 0.02 0.00 0.00 0.00 0.05 162.00 100.00 quote 22.95 0.00 0.00 20.60 21.20 1.00
quote 0.00 0.00 0.00 0.00 0.20 105.00 quote 0.00 0.00 0.00 25.60 26.05
quote 0.33 0.00 1.00 0.00 0.23 1.00 110.00 quote 0.00 0.00 0.00 30.60 31.05
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.15 0.00 0.00 37.30 41.25 336.00 40.00 quote 0.06 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 32.95 36.00 45.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 28.60 29.50 50.00 quote 0.00 0.00 0.00 0.00 1.26
quote 24.35 0.00 1.00 23.15 24.55 55.00 quote 0.07 0.00 0.00 0.00 1.15 12.00
quote 17.93 0.00 0.00 18.60 19.90 3.00 60.00 quote 0.01 -0.17 10.00 0.01 0.25 12.00
quote 13.14 0.94 1.00 13.65 14.40 2.00 65.00 quote 0.02 -0.02 22.00 0.01 0.03 105.00
quote 0.00 0.00 0.00 12.95 13.60 66.00 quote 0.03 -0.01 2.00 0.02 0.08 10.00
quote 10.00 0.00 0.00 12.00 12.40 5.00 67.00 quote 0.06 0.01 1.00 0.02 0.08 23.00
quote 8.16 0.00 0.00 11.20 11.40 6.00 68.00 quote 0.04 -0.34 59.00 0.03 0.04 203.00
quote 7.65 0.00 1.00 10.00 10.40 1.00 69.00 quote 0.06 0.00 5.00 0.03 0.04 186.00
quote 8.16 1.03 1.00 9.15 9.40 18.00 70.00 quote 0.04 -0.03 11.00 0.04 0.05 621.00
quote 6.01 1.06 5.00 8.25 8.95 3.00 71.00 quote 0.06 -0.03 14.00 0.05 0.06 61.00
quote 6.13 0.00 1.00 7.10 7.60 1.00 72.00 quote 0.07 -0.05 5.00 0.06 0.07 251.00
quote 0.00 0.00 0.00 5.20 8.15 72.50 quote 0.18 -0.04 2.00 0.07 0.08 50.00
quote 6.91 1.21 27.00 6.25 6.45 43.00 73.00 quote 0.09 -0.06 117.00 0.08 0.09 1,696
quote 5.30 1.09 17.00 5.30 5.50 108.00 74.00 quote 0.11 -0.04 37.00 0.11 0.12 549.00
quote 4.40 1.16 76.00 4.25 4.55 437.00 75.00 quote 0.16 -0.06 171.00 0.16 0.17 1,089
quote 3.54 0.64 125.00 3.40 3.60 578.00 76.00 quote 0.27 -0.13 122.00 0.24 0.26 745.00
quote 2.72 0.47 111.00 2.55 2.73 737.00 77.00 quote 0.40 -0.24 129.00 0.35 0.41 784.00
quote 2.15 0.31 145.00 2.20 2.32 495.00 77.50 quote 0.49 -0.37 66.00 0.47 0.51 320.00
quote 1.76 0.10 322.00 1.86 1.95 947.00 78.00 quote 0.63 -0.28 84.00 0.62 0.66 400.00
quote 1.29 0.17 3,488 1.26 1.34 2,487 79.00 quote 1.02 -0.39 748.00 0.93 1.06 101.00
79.27 Current price as of 10/22/2021 04:00:00 PM
quote 0.86 0.12 4,441 0.80 0.85 1,612 80.00 quote 1.60 -0.56 831.00 1.51 1.59 107.00
quote 0.53 0.04 1,778 0.50 0.54 720.00 81.00 quote 2.13 -1.75 93.00 2.18 2.34 22.00
quote 0.33 0.05 1,119 0.31 0.33 154.00 82.00 quote 3.20 -2.17 54.00 2.98 3.15 63.00
quote 0.20 0.00 851.00 0.20 0.21 246.00 83.00 quote 3.87 -0.93 224.00 3.85 4.05 67.00
quote 0.14 0.00 269.00 0.13 0.15 473.00 84.00 quote 4.27 -2.96 34.00 4.75 5.00 2.00
quote 0.11 -0.01 385.00 0.09 0.11 946.00 85.00 quote 5.38 -3.07 6.00 5.75 5.95 47.00
quote 0.04 -0.01 81.00 0.03 0.05 276.00 90.00 quote 12.78 1.28 1.00 10.45 11.20 6.00
quote 0.03 0.01 10.00 0.01 0.06 107.00 95.00 quote 15.22 -2.78 5.00 15.65 16.45 6.00
quote 0.02 -0.09 2.00 0.00 0.10 61.00 100.00 quote 22.33 0.00 0.00 20.20 21.45 1.00
quote 0.03 -0.14 49.00 0.00 0.50 49.00 105.00 quote 0.00 0.00 0.00 25.20 26.50

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.