QQQ   311.09 (+0.62%)
AAPL   122.09 (+0.02%)
MSFT   228.19 (+0.28%)
FB   259.01 (+1.41%)
GOOGL   2,036.15 (+1.23%)
TSLA   653.26 (+0.01%)
AMZN   3,027.56 (+0.75%)
NVDA   509.00 (-0.62%)
BABA   234.37 (-0.80%)
CGC   32.71 (-1.59%)
GE   14.01 (+4.24%)
MU   88.34 (-0.86%)
NIO   40.95 (-1.40%)
AMD   81.46 (+0.74%)
T   29.16 (+1.53%)
F   12.45 (+2.30%)
ACB   10.19 (-2.58%)
DIS   191.76 (-0.26%)
BA   236.48 (+3.47%)
NFLX   523.40 (+0.52%)
PFE   34.67 (+0.81%)
QQQ   311.09 (+0.62%)
AAPL   122.09 (+0.02%)
MSFT   228.19 (+0.28%)
FB   259.01 (+1.41%)
GOOGL   2,036.15 (+1.23%)
TSLA   653.26 (+0.01%)
AMZN   3,027.56 (+0.75%)
NVDA   509.00 (-0.62%)
BABA   234.37 (-0.80%)
CGC   32.71 (-1.59%)
GE   14.01 (+4.24%)
MU   88.34 (-0.86%)
NIO   40.95 (-1.40%)
AMD   81.46 (+0.74%)
T   29.16 (+1.53%)
F   12.45 (+2.30%)
ACB   10.19 (-2.58%)
DIS   191.76 (-0.26%)
BA   236.48 (+3.47%)
NFLX   523.40 (+0.52%)
PFE   34.67 (+0.81%)
QQQ   311.09 (+0.62%)
AAPL   122.09 (+0.02%)
MSFT   228.19 (+0.28%)
FB   259.01 (+1.41%)
GOOGL   2,036.15 (+1.23%)
TSLA   653.26 (+0.01%)
AMZN   3,027.56 (+0.75%)
NVDA   509.00 (-0.62%)
BABA   234.37 (-0.80%)
CGC   32.71 (-1.59%)
GE   14.01 (+4.24%)
MU   88.34 (-0.86%)
NIO   40.95 (-1.40%)
AMD   81.46 (+0.74%)
T   29.16 (+1.53%)
F   12.45 (+2.30%)
ACB   10.19 (-2.58%)
DIS   191.76 (-0.26%)
BA   236.48 (+3.47%)
NFLX   523.40 (+0.52%)
PFE   34.67 (+0.81%)
QQQ   311.09 (+0.62%)
AAPL   122.09 (+0.02%)
MSFT   228.19 (+0.28%)
FB   259.01 (+1.41%)
GOOGL   2,036.15 (+1.23%)
TSLA   653.26 (+0.01%)
AMZN   3,027.56 (+0.75%)
NVDA   509.00 (-0.62%)
BABA   234.37 (-0.80%)
CGC   32.71 (-1.59%)
GE   14.01 (+4.24%)
MU   88.34 (-0.86%)
NIO   40.95 (-1.40%)
AMD   81.46 (+0.74%)
T   29.16 (+1.53%)
F   12.45 (+2.30%)
ACB   10.19 (-2.58%)
DIS   191.76 (-0.26%)
BA   236.48 (+3.47%)
NFLX   523.40 (+0.52%)
PFE   34.67 (+0.81%)
Log in
NASDAQ:ATVI

Activision Blizzard Options Chain and Prices

$93.64
-0.07 (-0.07 %)
(As of 03/4/2021 09:46 AM ET)
Add
Compare
Today's Range
$93.05
Now: $93.64
$94.15
50-Day Range
$88.67
MA: $96.25
$103.81
52-Week Range
$50.51
Now: $93.64
$104.53
Volume22,910 shs
Average Volume5.94 million shs
Market Capitalization$72.55 billion
P/E Ratio32.74
Dividend Yield0.42%
Beta0.71

Options Chain

Activision Blizzard (NASDAQ:ATVI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$135.00$0.005Call0005
(+0)
1.6625
(+0.39375)
0.0018370
3/5/2021$130.00$0.000Call0001
(+0)
0.00
3/5/2021$125.00$0.035Call00037
(+0)
1.62009
(+0.225193)
0.0095790
3/5/2021$120.00$0.015Call00097
(+0)
1.28722
(+0.359629)
0.0054230
3/5/2021$115.00$0.005Call000123
(+0)
0.974374
(-0.010722)
0.0025360
3/5/2021$114.00$0.000Call0000
(+0)
0.00
3/5/2021$113.00$0.000Call0004
(+0)
0.00
3/5/2021$112.00$0.125Call0005
(+0)
1.30369
(+0.495773)
0.0359870
3/5/2021$111.00$0.000Call00045
(+0)
0.00
3/5/2021$110.00$0.020Call000162
(-1)
0.9112
(+0.388901)
0.0095780
3/5/2021$109.00$0.000Call00025
(+0)
0.00
3/5/2021$108.00$0.015Call00036
(+1)
0.791639
(+0.256363)
0.0083640
3/5/2021$107.00$0.000Call94438
(+3)
0.787999
(+0.310229)
0.05
3/5/2021$106.00$0.020Call000194
(+0)
0.725978
(+0.269841)
0.0117170
3/5/2021$105.00$0.025Call202401
(+41)
0.710938
(+0.270296)
0.016372
3/5/2021$104.00$0.040Call16214170
(+2)
0.694212
(+0.30822)
0.0226577
3/5/2021$103.00$0.025Call940495
(+111)
0.596345
(+0.212135)
0.0170373
3/5/2021$102.00$0.035Call1420171
(-16)
0.572114
(+0.214232)
0.0238287
3/5/2021$101.00$0.045Call34292315
(-2)
0.538066
(+0.204128)
0.03137410
3/5/2021$100.00$0.070Call4216141315
(+8)
0.51971
(+0.192412)
0.04751628
3/5/2021$99.50$0.045Call601182
(+21)
0.448327
(+0.15795)
0.0367342
3/5/2021$99.00$0.085Call381112453
(+26)
0.473716
(+0.163831)
0.06075324
3/5/2021$98.50$0.105Call234171472
(+15)
0.461017
(+0.181165)
0.07440911
3/5/2021$98.00$0.155Call1642924283
(+19)
0.469063
(+0.164983)
0.10172328
3/5/2021$97.50$0.165Call7937232520
(+3)
0.437347
(+0.137666)
0.11343618
3/5/2021$97.00$0.205Call52998621699
(+6)
0.423631
(+0.125328)
0.13903657
3/5/2021$96.50$0.235Call967224685
(+11)
0.397836
(+0.10164)
0.16318118
3/5/2021$96.00$0.340Call1171037126
(+9)
0.405687
(+0.065027)
0.21508120
3/5/2021$95.50$0.425Call2085773300
(-1)
0.391985
(+0.113157)
0.26188173
3/5/2021$95.00$0.670Call718271288104
(+0)
0.433155
(+0.072713)
0.34077971
3/5/2021$94.50$0.800Call2351619541
(-2)
0.414598
(-0.153113)
0.39814138
3/5/2021$94.00$0.960Call1,8091,17363250
(+0)
0.396485
(+0.008287)
0.463917157
3/5/2021$93.50$1.240Call83539
(+9)
0.409477
(-0.103225)
0.5355414
3/5/2021$93.00$1.545Call72491
(-3)
0.419116
(-0.14047)
0.6028345
3/5/2021$92.50$1.940Call00017
(+0)
0.451864
(-0.141563)
0.6573720
3/5/2021$92.00$2.270Call49360423599
(+263)
0.4487870.71600255
3/5/2021$91.50$2.335Call00010
(+0)
0.284274
(-0.164772)
0.8738390
3/5/2021$91.00$3.125Call00013
(+0)
0.499463
(-0.067421)
0.7916720
3/5/2021$90.50$3.575Call0000
(+0)
0.526912
(-0.235763)
0.8194210
3/5/2021$90.00$4.100Call00018
(+0)
0.592961
(-0.292125)
0.8269760
3/5/2021$89.50$4.425Call0002
(+0)
0.531003
(-7.4E-05)
0.8828020
3/5/2021$89.00$4.825Call00036
(+0)
0.489147
(-0.123441)
0.9253980
3/5/2021$88.00$6.275Call3034
(+0)
0.902697
(-0.00812)
0.835041
3/5/2021$87.00$7.200Call120123
(+0)
0.960187
(+0.088725)
0.8601211
3/5/2021$86.50$7.900Call0000
(+0)
1.1359
(+0.39197)
0.839940
3/5/2021$86.00$7.600Call00011
(+0)
0.01.00
3/5/2021$85.00$8.525Call000125
(-2)
0.01.00
3/5/2021$84.00$9.550Call0000
(+0)
0.01.00
3/5/2021$83.00$10.850Call0000
(+0)
1.00271
(-0.237478)
0.9527610
3/5/2021$80.00$13.975Call0000
(+0)
1.43855
(+0.438461)
0.938060
3/5/2021$75.00$18.775Call0000
(+0)
1.45909
(+0.098467)
0.9828310
3/5/2021$70.00$23.725Call0000
(+0)
1.53512
(-0.157067)
0.9956540
3/5/2021$65.00$28.850Call0000
(+0)
2.54313
(+2.25783)
0.9791940
3/5/2021$60.00$33.650Call0001
(+0)
0
3/5/2021$55.00$38.800Call0001
(+0)
3.347810.9885230
3/5/2021$50.00$43.925Call0000
(+0)
4.39053
(+1.03056)
0.9819310
3/5/2021$135.00$41.275Put0000
(+0)
0
3/5/2021$130.00$36.300Put0000
(+0)
1.61211-0.9969160
3/5/2021$125.00$31.300Put0000
(+0)
1.44238-0.9965650
3/5/2021$120.00$26.300Put0000
(+0)
1.26875-0.9960420
3/5/2021$115.00$21.125Put0000
(+0)
0
3/5/2021$114.00$20.300Put0000
(+0)
1.03437-0.9955010
3/5/2021$113.00$19.300Put0000
(+0)
0.984375-0.9956040
3/5/2021$112.00$18.225Put0000
(+0)
0
3/5/2021$111.00$17.325Put0000
(+0)
1.05025-0.9859790
3/5/2021$110.00$16.250Put0001
(-2)
0
3/5/2021$109.00$15.300Put0000
(+0)
0.817302-0.9942010
3/5/2021$108.00$14.175Put0000
(+0)
0
3/5/2021$107.00$13.250Put0001
(+0)
0
3/5/2021$106.00$12.150Put0001
(+0)
0
3/5/2021$105.00$10.675Put22068
(-1)
2
3/5/2021$104.00$10.325Put00014
(+0)
0.683624-0.9800090
3/5/2021$103.00$8.625Put00083
(+0)
0
3/5/2021$102.00$7.775Put00043
(+0)
0
3/5/2021$101.00$6.875Put170438
(+0)
6
3/5/2021$100.00$5.950Put500119
(-1)
3
3/5/2021$99.50$5.375Put00081
(+0)
0
3/5/2021$99.00$4.900Put312183
(+0)
8
3/5/2021$98.50$4.875Put000107
(+0)
0.442107
(+0.158956)
-0.9363830
3/5/2021$98.00$4.675Put53350181
(+9)
0.617779
(+0.351167)
-0.8309412
3/5/2021$97.50$4.100Put40339
(+23)
0.531657
(+0.25271)
-0.8394732
3/5/2021$97.00$3.875Put120473681
(+512)
0.631842
(+0.326167)
-0.76579416
3/5/2021$96.50$2.960Put000139
(+102)
0.362305
(+0.052699)
-0.8642640
3/5/2021$96.00$2.745Put103214118
(+0)
0.462683
(+0.151149)
-0.7567827
3/5/2021$95.50$2.115Put55352153
(+2)
0.349986
(+0.030117)
-0.7669748
3/5/2021$95.00$1.840Put65527239
(+0)
0.383496
(+0.053956)
-0.67968815
3/5/2021$94.50$1.595Put503514637
(+0)
0.414865
(+0.067928)
-0.60220628
3/5/2021$94.00$1.280Put60251145
(+0)
0.405565
(+0.039712)
-0.53471832
3/5/2021$93.50$0.995Put3227410
(+0)
0.395898
(+0.051135)
-0.46386120
3/5/2021$93.00$0.815Put6451191
(+0)
0.409471
(+0.045962)
-0.39483712
3/5/2021$92.50$0.660Put12915122384
(+57)
0.425195
(+0.034563)
-0.33325713
3/5/2021$92.00$0.535Put149930127
(-1)
0.435152
(+0.026674)
-0.27853815
3/5/2021$91.50$0.440Put0001
(+0)
0.457834
(+0.031437)
-0.2329640
3/5/2021$91.00$0.345Put301298
(+0)
0.460933
(+0.03058)
-0.19008110
3/5/2021$90.50$0.240Put20050
(+2)
0.454607
(-0.004921)
-0.1444051
3/5/2021$90.00$0.245Put8781150
(+0)
0.509005
(+0.031613)
-0.13454415
3/5/2021$89.50$0.195Put4343029
(+0)
0.516032
(+0.008272)
-0.10978511
3/5/2021$89.00$0.160Put00057
(+0)
0.52967
(-0.003533)
-0.090420
3/5/2021$88.00$0.160Put43163
(+45)
0.617969
(-0.004101)
-0.0797942
3/5/2021$87.00$0.115Put1000045
(+11)
0.654459
(+0.033868)
-0.0577211
3/5/2021$86.50$0.090Put0008
(+5)
0.655243
(+0.019985)
-0.0462060
3/5/2021$86.00$0.135Put400042
(+0)
0.759921
(+0.064103)
-0.0579935
3/5/2021$85.00$0.105Put3481662
(+1)
0.792077
(+0.035774)
-0.04443410
3/5/2021$84.00$0.000Put00015
(+0)
0.00
3/5/2021$83.00$0.000Put3903926
(+19)
0.89007
(+0.083908)
0.011
3/5/2021$80.00$0.075Put00091
(+0)
1.12287
(+0.262775)
-0.0243140
3/5/2021$75.00$0.025Put1010039
(+0)
1.29448
(-0.110989)
-0.0080331
3/5/2021$70.00$0.015Put0007
(+0)
1.55852
(+0.055063)
-0.0039530
3/5/2021$65.00$0.065Put000322
(+0)
2.29147
(+0.763012)
-0.0111190
3/5/2021$60.00$0.005Put00082
(+0)
2.11119
(+0.120827)
-0.0013250
3/5/2021$55.00$0.000Put000409
(+0)
0.00
3/5/2021$50.00$0.005Put000320
(+0)
2.90503
(+0.455755)
-0.0008160
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/4/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.