$19.58 +0.54 (2.84%) Activision Blizzard Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 19.58
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.54 (2.84%)
Prev Close: 19.04
Open: 19.01
Bid: 19.57
Ask: 19.58
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ATVI1431J12 6.15 0.00 7.15 686.0 7.75 97.0 0.0 0
12.50 ATVI1431J12.5 5.65 0.00 6.65 239.0 7.20 43.0 0.0 0
13.00 ATVI1431J13 5.35 0.00 6.15 46.0 6.90 42.0 0.0 0
13.50 ATVI1431J13.5 4.85 0.00 5.65 224.0 6.20 152.0 0.0 0
14.00 ATVI1431J14 2.92 0.00 5.15 224.0 5.70 152.0 0.0 0
14.50 ATVI1431J14.5 4.55 0.00 4.65 46.0 5.40 31.0 0.0 0
15.00 ATVI1431J15 3.35 0.00 4.15 225.0 4.80 225.0 0.0 0
15.50 ATVI1431J15.5 3.45 0.00 3.65 920.0 4.35 45.0 0.0 0
16.00 ATVI1431J16 4.40 1.47 3.20 828.0 3.70 93.0 33.0 33
16.50 ATVI1431J16.5 2.39 -0.04 2.81 968.0 3.20 257.0 1.0 1
17.00 ATVI1431J17 1.93 0.00 2.33 912.0 2.66 140.0 0.0 0
17.50 ATVI1431J17.5 1.12 -0.31 1.81 1251.0 2.15 102.0 55.0 54
18.00 ATVI1431J18 1.10 0.16 1.33 1528.0 1.65 95.0 4.0 88
18.50 ATVI1431J18.5 0.89 0.40 0.82 2090.0 1.16 302.0 3.0 968
19.00 ATVI1431J19 0.64 0.44 0.43 1842.0 0.67 457.0 3.0 168
19.50 ATVI1431J19.5 0.13 0.09 0.17 49.0 0.21 86.0 1576.0 4,966
20.00 ATVI1431J20 0.05 0.04 0.01 63.0 0.10 1142.0 14.0 1,394
20.50 ATVI1431J20.5 0.16 0.02 0.01 218.0 0.08 699.0 532.0 744
21.00 ATVI1431J21 0.08 -0.06 0.01 160.0 0.08 619.0 76.0 2,157
21.50 ATVI1431J21.5 0.15 0.01 0.02 57.0 0.08 539.0 31.0 77
22.00 ATVI1431J22 0.10 -0.04 0.01 3.0 0.10 670.0 2000.0 2,035
22.50 ATVI1431J22.5 0.12 0.02 0.01 141.0 0.07 266.0 2000.0 0
23.00 ATVI1431J23 0.10 -0.04 0.01 281.0 0.07 414.0 30.0 54
23.50 ATVI1431J23.5 0.78 0.64 0.01 24.0 0.08 433.0 15.0 15
24.00 ATVI1431J24 0.08 -0.02 0.01 2456.0 0.07 323.0 20.0 22
24.50 ATVI1431J24.5 0.14 0.00 0.05 990.0 0.14 394.0 0.0 0
25.00 ATVI1431J25 0.22 0.08 0.01 10.0 0.14 366.0 1.0 1
25.50 ATVI1431J25.5 0.14 0.00 0.06 10.0 0.14 579.0 0.0 0
26.00 ATVI1431J26 0.14 0.00 0.09 10.0 0.14 576.0 0.0 0
26.50 ATVI1431J26.5 0.14 0.00 0.05 25.0 0.14 393.0 0.0 0
27.00 ATVI1431J27 0.14 0.00 0.00 0.0 0.14 366.0 0.0 0
27.50 ATVI1431J27.5 0.14 0.00 0.00 0.0 0.14 394.0 0.0 0
28.00 ATVI1431J28 0.14 0.00 0.00 0.0 0.14 598.0 0.0 0
28.50 ATVI1431J28.5 0.14 0.00 0.00 0.0 0.14 492.0 0.0 0
29.00 ATVI1431J29 0.14 0.00 0.00 0.0 0.14 598.0 0.0 0
29.50 ATVI1431J29.5 0.14 0.00 0.00 0.0 0.14 396.0 0.0 0
30.00 ATVI1431J30 0.14 0.00 0.00 0.0 0.14 376.0 0.0 0
30.50 ATVI1431J30.5 0.14 0.00 0.00 0.0 0.14 549.0 0.0 0
31.00 ATVI1431J31 0.14 0.00 0.00 0.0 0.14 597.0 0.0 0
31.50 ATVI1431J31.5 0.14 0.00 0.00 0.0 0.14 566.0 0.0 0
32.00 ATVI1431J32 0.14 0.00 0.00 0.0 0.14 586.0 0.0 0
32.50 ATVI1431J32.5 0.14 0.00 0.00 0.0 0.14 601.0 0.0 0
33.00 ATVI1431J33 0.10 0.00 0.00 0.0 0.14 1018.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ATVI1431V12 0.14 0.00 0.00 0.0 0.13 759.0 0.0 0
12.50 ATVI1431V12.5 0.14 0.00 0.00 0.0 0.14 300.0 0.0 0
13.00 ATVI1431V13 0.14 0.00 0.00 0.0 0.14 302.0 0.0 0
13.50 ATVI1431V13.5 0.14 0.00 0.00 0.0 0.14 317.0 0.0 0
14.00 ATVI1431V14 0.14 0.00 0.00 0.0 0.14 339.0 0.0 0
14.50 ATVI1431V14.5 0.14 0.00 0.00 0.0 0.14 277.0 0.0 0
15.00 ATVI1431V15 0.14 0.00 0.00 0.0 0.14 310.0 0.0 0
15.50 ATVI1431V15.5 0.14 0.00 0.00 0.0 0.14 349.0 0.0 0
16.00 ATVI1431V16 0.07 -0.03 0.01 115.0 0.08 432.0 3.0 3
16.50 ATVI1431V16.5 0.14 0.00 0.01 75.0 0.08 258.0 0.0 0
17.00 ATVI1431V17 0.10 0.00 0.01 2.0 0.07 234.0 0.0 0
17.50 ATVI1431V17.5 0.26 0.17 0.01 55.0 0.13 901.0 61.0 61
18.00 ATVI1431V18 0.07 -0.04 0.01 881.0 0.07 408.0 30.0 79
18.50 ATVI1431V18.5 0.08 -0.01 0.01 10.0 0.07 583.0 74.0 289
19.00 ATVI1431V19 0.04 -0.15 0.01 10.0 0.07 896.0 20.0 565
19.50 ATVI1431V19.5 0.12 -0.29 0.06 18.0 0.13 1.0 16.0 21
20.00 ATVI1431V20 1.00 0.39 0.37 1328.0 0.70 1538.0 10.0 75
20.50 ATVI1431V20.5 1.57 0.49 0.84 968.0 1.21 1420.0 2.0 157
21.00 ATVI1431V21 1.86 0.31 1.35 211.0 1.68 866.0 13.0 37
21.50 ATVI1431V21.5 1.55 -0.60 1.84 75.0 2.18 344.0 5.0 10
22.00 ATVI1431V22 3.25 0.69 2.35 32.0 2.74 224.0 20.0 43
22.50 ATVI1431V22.5 3.00 0.00 2.84 32.0 3.40 225.0 0.0 0
23.00 ATVI1431V23 0.60 -2.90 3.30 132.0 3.85 225.0 18.0 18
23.50 ATVI1431V23.5 3.45 0.00 3.75 76.0 4.35 308.0 0.0 0
24.00 ATVI1431V24 4.20 0.00 4.30 106.0 4.85 146.0 0.0 0
24.50 ATVI1431V24.5 4.55 0.00 4.65 314.0 5.35 105.0 0.0 0
25.00 ATVI1431V25 5.05 0.00 5.30 105.0 5.85 146.0 0.0 0
25.50 ATVI1431V25.5 5.70 0.00 5.70 46.0 6.15 87.0 0.0 0
26.00 ATVI1431V26 5.95 0.00 6.10 46.0 6.85 41.0 0.0 0
26.50 ATVI1431V26.5 6.45 0.00 6.70 390.0 7.15 249.0 0.0 0
27.00 ATVI1431V27 6.90 0.00 6.20 346.0 7.95 42.0 0.0 0
27.50 ATVI1431V27.5 7.10 0.00 6.40 1.0 8.40 49.0 0.0 0
28.00 ATVI1431V28 7.20 0.00 6.90 224.0 8.95 224.0 0.0 0
28.50 ATVI1431V28.5 7.60 0.00 7.45 224.0 9.45 224.0 0.0 0
29.00 ATVI1431V29 8.10 0.00 7.80 224.0 9.90 224.0 0.0 0
29.50 ATVI1431V29.5 7.85 0.00 8.35 10.0 10.50 32.0 0.0 0
30.00 ATVI1431V30 9.40 0.00 8.85 10.0 11.00 32.0 0.0 0
30.50 ATVI1431V30.5 8.85 0.00 9.35 10.0 11.40 32.0 0.0 0
31.00 ATVI1431V31 10.35 0.00 9.85 10.0 11.90 32.0 0.0 0
31.50 ATVI1431V31.5 10.85 0.00 10.35 10.0 12.50 32.0 0.0 0
32.00 ATVI1431V32 10.90 0.00 10.90 91.0 14.15 27.0 0.0 0
32.50 ATVI1431V32.5 11.90 0.00 11.35 224.0 14.65 27.0 0.0 0
33.00 ATVI1431V33 11.35 0.00 12.95 150.0 13.65 234.0 0.0 0