Activision Blizzard Inc $23.54

up +0.19


29/8/2014 04:00 PM  |  NASDAQ : ATVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 23.54
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.19 (0.81 %)
Prev Close: 23.35
Open: 23.38
Bid: 23.53
Ask: 23.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ATVI Trend Analysis - it has outperformed the S&P 500 by 20%
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ATVI1429H14 9.25 0.35 9.10 731.0 9.60 118.0 66.0 66
15.00 ATVI1429H15 7.95 0.00 7.95 225.0 8.90 171.0 0.0 0
15.50 ATVI1429H15.5 7.40 0.00 7.45 225.0 8.40 171.0 0.0 0
16.00 ATVI1429H16 7.35 0.45 6.95 391.0 7.70 281.0 5.0 5
16.50 ATVI1429H16.5 6.85 0.45 6.45 390.0 7.25 368.0 27.0 27
17.00 ATVI1429H17 5.90 0.00 6.10 120.0 6.80 141.0 0.0 0
17.50 ATVI1429H17.5 5.40 0.00 5.45 83.0 6.10 26.0 0.0 0
18.00 ATVI1429H18 4.95 0.00 4.95 110.0 5.65 56.0 0.0 0
18.50 ATVI1429H18.5 4.45 0.00 4.45 136.0 5.25 116.0 0.0 0
19.00 ATVI1429H19 3.95 0.00 3.95 87.0 4.60 38.0 0.0 0
19.50 ATVI1429H19.5 3.45 0.00 3.45 161.0 4.10 38.0 0.0 0
20.00 ATVI1429H20 3.25 0.30 3.25 1334.0 3.65 307.0 10.0 10
20.50 ATVI1429H20.5 2.45 0.00 2.55 672.0 3.10 213.0 0.0 0
21.00 ATVI1429H21 1.85 -0.13 2.03 1529.0 2.57 52.0 61.0 61
21.50 ATVI1429H21.5 1.73 0.21 1.65 1756.0 2.04 18.0 42.0 181
22.00 ATVI1429H22 1.15 0.14 1.15 1447.0 1.60 47.0 20.0 48
22.50 ATVI1429H22.5 0.90 0.37 0.90 811.0 1.07 45.0 25.0 56
23.00 ATVI1429H23 0.31 -0.07 0.35 1826.0 0.57 81.0 12.0 97
23.50 ATVI1429H23.5 0.07 -0.01 0.05 4.0 0.07 11.0 607.0 1,288
24.00 ATVI1429H24 0.05 0.00 0.02 1080.0 0.05 1.0 3.0 90
24.50 ATVI1429H24.5 0.05 0.00 0.02 1894.0 0.09 326.0 48.0 48
25.00 ATVI1429H25 0.10 0.05 0.01 1.0 0.14 879.0 5.0 14
25.50 ATVI1429H25.5 0.05 0.00 0.10 3498.0 0.14 768.0 0.0 0
26.00 ATVI1429H26 0.05 0.00 0.01 477.0 0.14 779.0 0.0 0
26.50 ATVI1429H26.5 0.05 0.00 0.04 2715.0 0.13 746.0 0.0 0
27.00 ATVI1429H27 0.05 0.00 0.01 2822.0 0.14 792.0 0.0 0
27.50 ATVI1429H27.5 0.05 0.00 0.01 1.0 0.14 793.0 0.0 0
28.00 ATVI1429H28 0.10 0.00 0.01 1.0 0.13 419.0 0.0 0
28.50 ATVI1429H28.5 0.10 0.00 0.00 0.0 0.14 424.0 0.0 0
29.00 ATVI1429H29 0.10 0.00 0.00 0.0 0.14 423.0 0.0 0
29.50 ATVI1429H29.5 0.10 0.00 0.00 0.0 0.13 418.0 0.0 0
30.00 ATVI1429H30 0.10 0.00 0.00 0.0 0.13 413.0 0.0 0
30.50 ATVI1429H30.5 0.10 0.00 0.00 0.0 0.13 418.0 0.0 0
31.00 ATVI1429H31 0.10 0.00 0.00 0.0 0.14 428.0 0.0 0
31.50 ATVI1429H31.5 0.10 0.00 0.00 0.0 0.14 401.0 0.0 0
32.00 ATVI1429H32 0.10 0.00 0.00 0.0 0.13 402.0 0.0 0
32.50 ATVI1429H32.5 0.10 0.00 0.00 0.0 0.14 396.0 0.0 0
33.00 ATVI1429H33 0.10 0.00 0.00 0.0 0.13 449.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ATVI1429T14 0.10 0.00 0.00 0.0 0.14 595.0 0.0 0
15.00 ATVI1429T15 0.10 0.00 0.00 0.0 0.13 367.0 0.0 0
15.50 ATVI1429T15.5 0.10 0.00 0.00 0.0 0.14 380.0 0.0 0
16.00 ATVI1429T16 0.10 0.00 0.00 0.0 0.14 386.0 0.0 0
16.50 ATVI1429T16.5 0.10 0.00 0.00 0.0 0.13 371.0 0.0 0
17.00 ATVI1429T17 0.10 0.00 0.01 90.0 0.14 792.0 0.0 0
17.50 ATVI1429T17.5 0.10 0.00 0.01 10.0 0.10 756.0 0.0 0
18.00 ATVI1429T18 0.06 -0.04 0.01 10.0 0.14 1299.0 18.0 18
18.50 ATVI1429T18.5 0.10 0.00 0.02 20.0 0.14 795.0 0.0 0
19.00 ATVI1429T19 0.10 0.00 0.03 331.0 0.14 790.0 0.0 0
19.50 ATVI1429T19.5 0.10 0.00 0.04 2657.0 0.13 772.0 0.0 0
20.00 ATVI1429T20 0.10 0.00 0.06 2604.0 0.14 734.0 0.0 0
20.50 ATVI1429T20.5 0.06 -0.04 0.01 388.0 0.13 708.0 1.0 1
21.00 ATVI1429T21 0.36 0.26 0.02 1058.0 0.14 161.0 18.0 45
21.50 ATVI1429T21.5 0.08 -0.02 0.08 4.0 0.14 1322.0 4.0 37
22.00 ATVI1429T22 0.30 0.20 0.05 1082.0 0.13 165.0 10.0 30
22.50 ATVI1429T22.5 0.04 -0.07 0.02 84.0 0.13 1504.0 111.0 512
23.00 ATVI1429T23 0.05 0.00 0.01 51.0 0.06 231.0 259.0 534
23.50 ATVI1429T23.5 0.48 0.30 0.01 30.0 0.22 2983.0 10.0 89
24.00 ATVI1429T24 0.94 0.32 0.43 44.0 0.72 1098.0 10.0 12
24.50 ATVI1429T24.5 1.85 0.80 0.94 89.0 1.44 852.0 10.0 10
25.00 ATVI1429T25 2.17 0.55 1.46 261.0 1.97 1169.0 50.0 19
25.50 ATVI1429T25.5 3.30 1.20 1.93 115.0 2.45 536.0 14.0 14
26.00 ATVI1429T26 2.61 0.00 2.45 136.0 2.95 920.0 0.0 0
26.50 ATVI1429T26.5 3.05 0.00 2.95 156.0 3.45 920.0 0.0 0
27.00 ATVI1429T27 4.20 0.65 3.25 144.0 4.05 156.0 4.0 4
27.50 ATVI1429T27.5 4.10 0.00 3.75 144.0 4.55 156.0 0.0 0
28.00 ATVI1429T28 4.60 0.00 4.40 60.0 5.05 148.0 0.0 0
28.50 ATVI1429T28.5 5.10 0.00 4.90 60.0 5.55 129.0 0.0 0
29.00 ATVI1429T29 5.60 0.00 5.25 144.0 5.90 156.0 0.0 0
29.50 ATVI1429T29.5 6.10 0.00 5.90 60.0 6.70 129.0 0.0 0
30.00 ATVI1429T30 6.60 0.00 6.40 60.0 7.05 148.0 0.0 0
30.50 ATVI1429T30.5 7.10 0.00 6.90 103.0 7.70 148.0 0.0 0
31.00 ATVI1429T31 7.60 0.00 7.30 3.0 8.20 20.0 0.0 0
31.50 ATVI1429T31.5 8.05 0.00 7.80 3.0 8.55 20.0 0.0 0
32.00 ATVI1429T32 8.60 0.00 8.30 3.0 9.20 20.0 0.0 0
32.50 ATVI1429T32.5 8.90 0.00 8.80 3.0 9.70 20.0 0.0 0
33.00 ATVI1429T33 9.30 0.00 9.40 106.0 9.90 45.0 0.0 0
Trading Center