$21.17 0.00 (0.00%) Activision Blizzard Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 21.17
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 21.17
Open: 21.45
Bid: 21.18
Ask: 21.50
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ATVI1428K12 8.90 0.00 8.90 602.0 9.35 210.0 0.0 0
12.50 ATVI1428K12.5 8.10 0.00 8.10 39.0 8.90 226.0 0.0 0
13.00 ATVI1428K13 7.15 0.00 7.15 24.0 9.15 22.0 0.0 0
13.50 ATVI1428K13.5 7.30 0.00 7.30 39.0 7.85 226.0 0.0 0
14.00 ATVI1428K14 6.95 0.00 6.95 130.0 7.30 247.0 0.0 0
14.50 ATVI1428K14.5 6.50 0.00 6.50 30.0 6.80 824.0 0.0 0
15.00 ATVI1428K15 6.00 0.00 6.00 39.0 6.30 602.0 0.0 0
15.50 ATVI1428K15.5 5.50 0.00 5.50 206.0 5.80 206.0 0.0 0
16.00 ATVI1428K16 5.00 0.00 5.00 640.0 5.30 862.0 0.0 0
16.50 ATVI1428K16.5 4.50 0.00 4.50 652.0 4.80 1195.0 0.0 0
17.00 ATVI1428K17 2.45 -1.55 4.00 857.0 4.30 1120.0 45.0 45
17.50 ATVI1428K17.5 2.88 -0.67 3.55 1932.0 3.80 1940.0 136.0 199
18.00 ATVI1428K18 1.73 -1.32 3.05 2013.0 3.30 2000.0 180.0 297
18.50 ATVI1428K18.5 1.93 -0.62 2.55 2026.0 2.79 1729.0 28.0 101
19.00 ATVI1428K19 2.36 0.00 2.05 2387.0 2.31 2329.0 42.0 97
19.50 ATVI1428K19.5 1.53 -0.03 1.56 1409.0 1.79 1598.0 750.0 322
20.00 ATVI1428K20 1.19 0.00 1.07 1232.0 1.29 1725.0 10.0 190
20.50 ATVI1428K20.5 0.94 0.00 0.63 2166.0 0.79 1308.0 9.0 579
21.00 ATVI1428K21 0.32 0.00 0.29 781.0 0.36 596.0 55.0 224
21.50 ATVI1428K21.5 0.13 0.00 0.10 453.0 0.15 1897.0 81.0 301
22.00 ATVI1428K22 0.05 0.00 0.03 317.0 0.10 2043.0 16.0 47
22.50 ATVI1428K22.5 0.28 0.27 0.01 209.0 0.09 895.0 3.0 3
23.00 ATVI1428K23 0.01 0.00 0.01 27.0 0.09 1930.0 0.0 0
23.50 ATVI1428K23.5 0.01 0.00 0.01 41.0 0.08 621.0 0.0 0
24.00 ATVI1428K24 0.01 0.00 0.01 31.0 0.09 641.0 0.0 0
24.50 ATVI1428K24.5 0.01 0.00 0.01 52.0 0.15 1801.0 0.0 0
25.00 ATVI1428K25 0.01 0.00 0.01 76.0 0.13 1068.0 0.0 0
25.50 ATVI1428K25.5 0.15 0.00 0.01 10.0 0.15 786.0 0.0 0
26.00 ATVI1428K26 0.14 0.00 0.01 10.0 0.14 662.0 0.0 0
26.50 ATVI1428K26.5 0.14 0.00 0.01 10.0 0.14 498.0 0.0 0
27.00 ATVI1428K27 0.14 0.00 0.01 10.0 0.14 503.0 0.0 0
27.50 ATVI1428K27.5 0.14 0.00 0.01 10.0 0.14 506.0 0.0 0
28.00 ATVI1428K28 0.14 0.00 0.01 10.0 0.14 508.0 0.0 0
28.50 ATVI1428K28.5 0.14 0.00 0.01 10.0 0.14 504.0 0.0 0
29.00 ATVI1428K29 0.13 0.00 0.01 10.0 0.13 729.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ATVI1428W12 0.13 0.00 0.01 468.0 0.13 1077.0 0.0 0
12.50 ATVI1428W12.5 0.14 0.00 0.00 0.0 0.14 328.0 0.0 0
13.00 ATVI1428W13 0.14 0.00 0.01 58.0 0.14 518.0 0.0 0
13.50 ATVI1428W13.5 0.14 0.00 0.01 215.0 0.14 531.0 0.0 0
14.00 ATVI1428W14 0.14 0.00 0.01 1.0 0.14 561.0 0.0 0
14.50 ATVI1428W14.5 0.14 0.00 0.01 1.0 0.14 492.0 0.0 0
15.00 ATVI1428W15 0.14 0.00 0.01 10.0 0.14 535.0 0.0 0
15.50 ATVI1428W15.5 0.13 0.00 0.01 10.0 0.13 506.0 0.0 0
16.00 ATVI1428W16 0.14 0.00 0.01 10.0 0.14 504.0 0.0 0
16.50 ATVI1428W16.5 0.35 0.20 0.01 1.0 0.15 519.0 16.0 16
17.00 ATVI1428W17 0.14 0.00 0.01 58.0 0.14 538.0 0.0 0
17.50 ATVI1428W17.5 0.63 0.49 0.01 45.0 0.14 1091.0 25.0 27
18.00 ATVI1428W18 0.46 0.31 0.01 73.0 0.15 1301.0 23.0 239
18.50 ATVI1428W18.5 0.07 -0.02 0.01 92.0 0.09 707.0 100.0 1,325
19.00 ATVI1428W19 0.07 0.00 0.01 10.0 0.09 3.0 10.0 221
19.50 ATVI1428W19.5 0.27 0.26 0.01 72.0 0.04 921.0 18.0 185
20.00 ATVI1428W20 0.04 0.00 0.02 122.0 0.06 1603.0 190.0 252
20.50 ATVI1428W20.5 0.12 0.08 0.04 2085.0 0.11 2380.0 156.0 154
21.00 ATVI1428W21 0.19 0.00 0.16 607.0 0.21 839.0 132.0 97
21.50 ATVI1428W21.5 0.65 0.31 0.34 2421.0 0.56 2039.0 9.0 5
22.00 ATVI1428W22 0.85 0.00 0.84 646.0 1.03 2012.0 10.0 43
22.50 ATVI1428W22.5 1.60 0.29 1.31 128.0 1.50 1207.0 3.0 59
23.00 ATVI1428W23 2.69 1.17 1.52 818.0 1.99 908.0 5.0 5
23.50 ATVI1428W23.5 3.05 1.05 2.00 887.0 2.49 912.0 13.0 13
24.00 ATVI1428W24 3.50 0.98 2.52 1405.0 2.99 1101.0 56.0 56
24.50 ATVI1428W24.5 3.85 0.85 3.00 1244.0 3.50 1021.0 28.0 28
25.00 ATVI1428W25 4.65 1.15 3.50 1244.0 4.00 879.0 57.0 57
25.50 ATVI1428W25.5 4.00 0.00 4.00 727.0 4.50 765.0 0.0 0
26.00 ATVI1428W26 4.50 0.00 4.50 565.0 5.00 393.0 0.0 0
26.50 ATVI1428W26.5 5.00 0.00 5.00 585.0 5.50 348.0 0.0 0
27.00 ATVI1428W27 5.50 0.00 5.50 852.0 6.00 746.0 0.0 0
27.50 ATVI1428W27.5 6.00 0.00 6.00 888.0 6.50 763.0 0.0 0
28.00 ATVI1428W28 6.45 0.00 6.45 586.0 7.00 882.0 0.0 0
28.50 ATVI1428W28.5 6.95 0.00 6.95 634.0 7.50 573.0 0.0 0
29.00 ATVI1428W29 7.45 0.00 7.45 807.0 8.00 747.0 0.0 0