$19.06 +0.02 (0.11%) Activision Blizzard Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 19.06
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.02 (0.11%)
Prev Close: 19.04
Open: 19.18
Bid: 19.05
Ask: 19.06
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 ATVI1424J11.5 7.35 0.00 7.20 301.0 8.45 129.0 0.0 0
12.00 ATVI1424J12 6.95 0.00 6.95 74.0 7.45 224.0 0.0 0
12.50 ATVI1424J12.5 6.45 0.00 6.45 74.0 6.95 224.0 0.0 0
13.00 ATVI1424J13 5.90 0.00 5.95 74.0 6.45 224.0 0.0 0
13.50 ATVI1424J13.5 5.45 0.00 5.45 74.0 5.95 224.0 0.0 0
14.00 ATVI1424J14 4.95 0.00 4.95 74.0 5.40 224.0 0.0 0
14.50 ATVI1424J14.5 4.45 0.00 4.45 187.0 4.90 229.0 0.0 0
15.00 ATVI1424J15 4.65 0.70 3.95 190.0 4.40 880.0 18.0 30
15.50 ATVI1424J15.5 3.45 0.00 3.45 919.0 3.90 1234.0 0.0 0
16.00 ATVI1424J16 2.96 0.00 2.99 317.0 3.40 1281.0 0.0 0
16.00 ATVI1431J16 4.40 1.40 3.00 189.0 3.40 1287.0 33.0 33
16.50 ATVI1424J16.5 2.47 0.00 2.48 406.0 2.91 1132.0 0.0 0
16.50 ATVI1431J16.5 2.39 -0.08 2.50 226.0 2.92 1132.0 1.0 1
17.00 ATVI1424J17 3.15 1.15 1.98 275.0 2.41 940.0 7.0 7
17.00 ATVI1431J17 2.03 0.00 2.02 177.0 2.45 1139.0 0.0 0
17.50 ATVI1424J17.5 1.45 0.00 1.48 405.0 1.83 970.0 0.0 0
17.50 ATVI1431J17.5 1.12 -0.39 1.52 278.0 1.89 1869.0 55.0 54
18.00 ATVI1424J18 0.97 0.00 0.99 336.0 1.33 1738.0 20.0 71
18.00 ATVI1431J18 1.10 0.05 1.05 1525.0 1.39 2495.0 4.0 88
18.50 ATVI1424J18.5 0.80 0.00 0.52 369.0 0.85 2200.0 2.0 2
18.50 ATVI1431J18.5 0.89 0.00 0.64 1039.0 0.83 2546.0 3.0 968
19.00 ATVI1424J19 0.19 -0.23 0.15 202.0 0.19 134.0 8.0 185
19.00 ATVI1431J19 0.52 0.00 0.34 50.0 0.39 88.0 50.0 118
19.50 ATVI1424J19.5 0.08 0.06 0.01 97.0 0.08 1050.0 28.0 235
19.50 ATVI1431J19.5 0.18 -0.09 0.14 30.0 0.17 57.0 3.0 4,196
20.00 ATVI1424J20 0.06 0.05 0.01 20.0 0.05 1.0 10.0 10
20.00 ATVI1431J20 0.13 0.00 0.05 74.0 0.08 127.0 1540.0 1,416
20.50 ATVI1424J20.5 0.12 0.00 0.01 262.0 0.13 849.0 0.0 0
20.50 ATVI1431J20.5 0.16 0.14 0.01 144.0 0.17 2448.0 532.0 744
21.00 ATVI1424J21 0.12 0.00 0.01 28.0 0.11 726.0 0.0 0
21.00 ATVI1431J21 0.08 0.07 0.01 160.0 0.16 1403.0 76.0 2,157
21.50 ATVI1424J21.5 0.11 0.00 0.01 10.0 0.13 819.0 0.0 0
21.50 ATVI1431J21.5 0.15 -0.01 0.02 57.0 0.15 1004.0 31.0 77
22.00 ATVI1424J22 0.14 0.03 0.01 171.0 0.13 944.0 10.0 10
22.00 ATVI1431J22 0.10 0.09 0.01 3.0 0.15 1114.0 2000.0 2,035
22.50 ATVI1424J22.5 0.11 0.00 0.01 10.0 0.13 743.0 0.0 0
22.50 ATVI1431J22.5 0.12 -0.02 0.01 141.0 0.14 843.0 2000.0 0
23.00 ATVI1424J23 0.11 0.00 0.01 24.0 0.13 786.0 0.0 0
23.00 ATVI1431J23 0.10 -0.04 0.01 281.0 0.14 958.0 30.0 54
23.50 ATVI1424J23.5 0.66 0.55 0.04 1505.0 0.13 893.0 1.0 35
23.50 ATVI1431J23.5 0.78 0.64 0.01 24.0 0.14 986.0 15.0 15
24.00 ATVI1424J24 0.70 0.59 0.02 1220.0 0.13 1106.0 34.0 57
24.00 ATVI1431J24 0.08 -0.06 0.01 2456.0 0.14 903.0 20.0 22
24.50 ATVI1424J24.5 0.09 -0.02 0.01 403.0 0.13 867.0 10.0 10
24.50 ATVI1431J24.5 0.13 0.00 0.05 990.0 0.14 941.0 0.0 0
25.00 ATVI1424J25 0.11 0.00 0.03 598.0 0.13 773.0 0.0 0
25.00 ATVI1431J25 0.22 0.09 0.01 10.0 0.14 864.0 1.0 1
25.50 ATVI1424J25.5 0.11 0.00 0.01 618.0 0.13 774.0 0.0 0
25.50 ATVI1431J25.5 0.13 0.00 0.06 10.0 0.13 566.0 0.0 0
26.00 ATVI1424J26 0.02 -0.09 0.02 4.0 0.13 902.0 30.0 30
26.00 ATVI1431J26 0.13 0.00 0.09 10.0 0.13 555.0 0.0 0
26.50 ATVI1424J26.5 0.11 0.00 0.00 0.0 0.13 512.0 0.0 0
26.50 ATVI1431J26.5 0.13 0.00 0.05 25.0 0.13 458.0 0.0 0
27.00 ATVI1424J27 0.11 0.00 0.00 0.0 0.13 496.0 0.0 0
27.00 ATVI1431J27 0.13 0.00 0.00 0.0 0.13 457.0 0.0 0
27.50 ATVI1424J27.5 0.11 0.00 0.00 0.0 0.13 505.0 0.0 0
27.50 ATVI1431J27.5 0.13 0.00 0.00 0.0 0.13 543.0 0.0 0
28.00 ATVI1424J28 0.11 0.00 0.00 0.0 0.13 541.0 0.0 0
28.00 ATVI1431J28 0.13 0.00 0.00 0.0 0.13 578.0 0.0 0
28.50 ATVI1424J28.5 0.11 0.00 0.00 0.0 0.13 550.0 0.0 0
28.50 ATVI1431J28.5 0.13 0.00 0.00 0.0 0.13 592.0 0.0 0
29.00 ATVI1424J29 0.11 0.00 0.00 0.0 0.13 474.0 0.0 0
29.00 ATVI1431J29 0.13 0.00 0.00 0.0 0.13 533.0 0.0 0
29.50 ATVI1424J29.5 0.11 0.00 0.00 0.0 0.13 480.0 0.0 0
29.50 ATVI1431J29.5 0.13 0.00 0.00 0.0 0.13 435.0 0.0 0
30.00 ATVI1424J30 0.11 0.00 0.00 0.0 0.13 480.0 0.0 0
30.00 ATVI1431J30 0.14 0.00 0.00 0.0 0.13 467.0 0.0 0
30.50 ATVI1424J30.5 0.11 0.00 0.00 0.0 0.13 537.0 0.0 0
30.50 ATVI1431J30.5 0.14 0.00 0.00 0.0 0.13 515.0 0.0 0
31.00 ATVI1424J31 0.11 0.00 0.00 0.0 0.13 541.0 0.0 0
31.00 ATVI1431J31 0.14 0.00 0.00 0.0 0.13 565.0 0.0 0
31.50 ATVI1424J31.5 0.11 0.00 0.00 0.0 0.13 550.0 0.0 0
31.50 ATVI1431J31.5 0.14 0.00 0.00 0.0 0.13 556.0 0.0 0
32.00 ATVI1424J32 0.11 0.00 0.00 0.0 0.13 475.0 0.0 0
32.00 ATVI1431J32 0.14 0.00 0.00 0.0 0.13 535.0 0.0 0
32.50 ATVI1424J32.5 0.11 0.00 0.00 0.0 0.13 518.0 0.0 0
32.50 ATVI1431J32.5 0.14 0.00 0.00 0.0 0.13 447.0 0.0 0
33.00 ATVI1424J33 0.11 0.00 0.00 0.0 0.13 509.0 0.0 0
33.00 ATVI1431J33 0.13 0.00 0.00 0.0 0.13 484.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 ATVI1424V11.5 0.11 0.00 0.00 0.0 0.13 558.0 0.0 0
12.00 ATVI1424V12 0.11 0.00 0.00 0.0 0.13 453.0 0.0 0
12.50 ATVI1424V12.5 0.11 0.00 0.00 0.0 0.13 450.0 0.0 0
13.00 ATVI1424V13 0.11 0.00 0.00 0.0 0.13 480.0 0.0 0
13.50 ATVI1424V13.5 0.11 0.00 0.00 0.0 0.13 433.0 0.0 0
14.00 ATVI1424V14 0.11 0.00 0.00 0.0 0.13 403.0 0.0 0
14.50 ATVI1424V14.5 0.12 0.00 0.00 0.0 0.13 418.0 0.0 0
15.00 ATVI1424V15 0.12 0.00 0.01 112.0 0.13 836.0 0.0 0
15.50 ATVI1424V15.5 0.12 0.00 0.01 100.0 0.13 750.0 0.0 0
16.00 ATVI1424V16 0.12 0.00 0.02 101.0 0.13 848.0 0.0 0
16.00 ATVI1431V16 0.11 -0.03 0.01 115.0 0.14 679.0 3.0 3
16.50 ATVI1424V16.5 0.12 0.00 0.01 10.0 0.14 840.0 0.0 0
16.50 ATVI1431V16.5 0.18 0.00 0.01 75.0 0.18 1039.0 0.0 0
17.00 ATVI1424V17 0.13 0.00 0.01 10.0 0.14 811.0 0.0 0
17.00 ATVI1431V17 0.01 0.00 0.01 2.0 0.18 1804.0 0.0 0
17.50 ATVI1424V17.5 0.07 -0.06 0.02 20.0 0.13 886.0 30.0 44
17.50 ATVI1431V17.5 0.26 0.25 0.01 549.0 0.17 2523.0 61.0 61
18.00 ATVI1424V18 0.02 0.01 0.01 30.0 0.08 349.0 2.0 60
18.00 ATVI1431V18 0.07 0.05 0.02 1236.0 0.09 643.0 30.0 79
18.50 ATVI1424V18.5 0.01 0.00 0.01 55.0 0.07 318.0 68.0 68
18.50 ATVI1431V18.5 0.13 -0.02 0.12 38.0 0.14 36.0 200.0 270
19.00 ATVI1424V19 0.18 0.00 0.07 166.0 0.12 565.0 190.0 305
19.00 ATVI1431V19 0.32 0.11 0.27 50.0 0.30 37.0 11.0 721
19.50 ATVI1424V19.5 0.44 0.00 0.23 2571.0 0.54 711.0 9.0 29
19.50 ATVI1431V19.5 0.58 0.00 0.57 80.0 0.61 113.0 21.0 21
20.00 ATVI1424V20 1.23 0.69 0.69 1948.0 1.03 200.0 1.0 66
20.00 ATVI1431V20 0.54 -0.30 0.78 2271.0 1.08 1210.0 2.0 65
20.50 ATVI1424V20.5 1.94 0.91 1.18 1857.0 1.52 204.0 28.0 65
20.50 ATVI1431V20.5 1.57 0.46 1.22 1295.0 1.55 441.0 2.0 157
21.00 ATVI1424V21 1.92 0.39 1.67 2339.0 2.02 656.0 40.0 183
21.00 ATVI1431V21 2.00 0.41 1.69 1609.0 2.04 337.0 12.0 47
21.50 ATVI1424V21.5 2.69 0.70 2.10 1941.0 2.52 463.0 56.0 56
21.50 ATVI1431V21.5 1.55 -0.50 2.11 1680.0 2.55 383.0 5.0 10
22.00 ATVI1424V22 3.15 0.66 2.60 1881.0 3.05 391.0 18.0 20
22.00 ATVI1431V22 3.25 0.78 2.62 1680.0 3.05 338.0 20.0 43
22.50 ATVI1424V22.5 3.40 0.42 3.10 1056.0 3.55 930.0 17.0 17
22.50 ATVI1431V22.5 3.00 0.00 3.10 926.0 3.55 278.0 0.0 0
23.00 ATVI1424V23 0.50 -2.95 3.50 1068.0 4.10 796.0 5.0 1
23.00 ATVI1431V23 0.60 -2.85 3.60 1425.0 4.05 63.0 18.0 18
23.50 ATVI1424V23.5 3.95 0.00 4.10 229.0 4.55 186.0 0.0 0
23.50 ATVI1431V23.5 3.95 0.00 4.10 666.0 4.55 131.0 0.0 0
24.00 ATVI1424V24 4.45 0.00 4.60 229.0 5.05 186.0 0.0 0
24.00 ATVI1431V24 4.45 0.00 4.60 235.0 5.05 43.0 0.0 0
24.50 ATVI1424V24.5 4.95 0.00 5.10 538.0 5.60 210.0 0.0 0
24.50 ATVI1431V24.5 4.95 0.00 5.10 235.0 5.55 43.0 0.0 0
25.00 ATVI1424V25 5.45 0.00 5.55 229.0 6.05 186.0 0.0 0
25.00 ATVI1431V25 5.40 0.00 5.55 235.0 6.05 43.0 0.0 0
25.50 ATVI1424V25.5 5.95 0.00 6.05 224.0 6.55 73.0 0.0 0
25.50 ATVI1431V25.5 5.90 0.00 6.05 235.0 6.55 43.0 0.0 0
26.00 ATVI1424V26 6.40 0.00 6.55 224.0 7.05 73.0 0.0 0
26.00 ATVI1431V26 6.45 0.00 6.55 235.0 7.05 43.0 0.0 0
26.50 ATVI1424V26.5 6.95 0.00 7.05 224.0 7.55 73.0 0.0 0
26.50 ATVI1431V26.5 6.95 0.00 7.05 235.0 7.55 43.0 0.0 0
27.00 ATVI1424V27 6.65 0.00 5.40 1.0 10.20 1.0 0.0 0
27.00 ATVI1431V27 6.75 0.00 6.75 224.0 8.65 224.0 0.0 0
27.50 ATVI1424V27.5 7.00 0.00 5.90 1.0 10.70 1.0 0.0 0
27.50 ATVI1431V27.5 7.10 0.00 5.90 1.0 10.70 1.0 0.0 0
28.00 ATVI1424V28 7.75 0.00 6.40 1.0 11.20 1.0 0.0 0
28.00 ATVI1431V28 7.60 0.00 6.40 1.0 11.20 1.0 0.0 0
28.50 ATVI1424V28.5 8.75 0.00 8.05 11.0 10.55 11.0 0.0 0
28.50 ATVI1431V28.5 8.10 0.00 6.90 1.0 11.70 1.0 0.0 0
29.00 ATVI1424V29 8.35 0.00 7.40 1.0 12.20 1.0 0.0 0
29.00 ATVI1431V29 8.95 0.00 7.40 1.0 12.20 1.0 0.0 0
29.50 ATVI1424V29.5 8.85 0.00 9.05 11.0 11.55 11.0 0.0 0
29.50 ATVI1431V29.5 9.45 0.00 7.90 1.0 12.70 1.0 0.0 0
30.00 ATVI1424V30 10.10 0.00 8.40 1.0 13.20 1.0 0.0 0
30.00 ATVI1431V30 9.05 0.00 8.40 1.0 13.20 1.0 0.0 0
30.50 ATVI1424V30.5 10.45 0.00 9.85 224.0 13.70 1.0 0.0 0
30.50 ATVI1431V30.5 10.40 0.00 9.85 10.0 13.15 10.0 0.0 0
31.00 ATVI1424V31 10.05 0.00 10.35 224.0 14.20 1.0 0.0 0
31.00 ATVI1431V31 10.90 0.00 10.30 224.0 13.55 224.0 0.0 0
31.50 ATVI1424V31.5 11.35 0.00 9.90 1.0 14.70 1.0 0.0 0
31.50 ATVI1431V31.5 11.40 0.00 10.60 224.0 14.05 224.0 0.0 0
32.00 ATVI1424V32 11.00 0.00 10.40 1.0 15.20 1.0 0.0 0
32.00 ATVI1431V32 11.00 0.00 11.10 224.0 14.55 224.0 0.0 0
32.50 ATVI1424V32.5 11.50 0.00 10.90 1.0 15.70 1.0 0.0 0
32.50 ATVI1431V32.5 11.45 0.00 11.65 15.0 15.05 224.0 0.0 0
33.00 ATVI1424V33 12.90 0.00 11.40 1.0 16.20 1.0 0.0 0
33.00 ATVI1431V33 12.90 0.00 11.40 1.0 16.20 1.0 0.0 0