$19.24 0.00 (0.00%) Activision Blizzard Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 19.24
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 19.24
Open: 19.02
Bid: 19.29
Ask: 19.40
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 ATVI1424J11.5 7.30 0.00 7.30 74.0 7.80 63.0 0.0 0
12.00 ATVI1424J12 6.80 0.00 6.80 189.0 7.35 83.0 0.0 0
12.50 ATVI1424J12.5 6.25 0.00 6.25 291.0 6.85 114.0 0.0 0
13.00 ATVI1424J13 5.80 0.00 5.80 205.0 6.35 164.0 0.0 0
13.50 ATVI1424J13.5 5.40 0.00 5.40 204.0 5.85 256.0 0.0 0
14.00 ATVI1424J14 4.90 0.00 4.90 207.0 5.35 235.0 0.0 0
14.50 ATVI1424J14.5 4.40 0.00 4.40 204.0 4.85 250.0 0.0 0
15.00 ATVI1424J15 4.65 0.75 3.90 1747.0 4.30 120.0 18.0 30
15.50 ATVI1424J15.5 3.40 0.00 3.40 673.0 4.00 26.0 0.0 0
16.00 ATVI1424J16 2.87 0.00 2.87 1090.0 3.30 450.0 0.0 0
16.00 ATVI1431J16 4.40 1.47 2.93 1547.0 3.30 182.0 33.0 33
16.50 ATVI1424J16.5 2.37 0.00 2.37 1787.0 2.77 319.0 0.0 0
16.50 ATVI1431J16.5 2.39 -0.05 2.44 1123.0 2.80 83.0 1.0 1
17.00 ATVI1424J17 3.15 1.27 1.88 1220.0 2.27 130.0 7.0 7
17.00 ATVI1431J17 1.96 0.00 1.96 1297.0 2.30 198.0 0.0 0
17.50 ATVI1424J17.5 1.38 0.00 1.38 277.0 1.76 72.0 0.0 0
17.50 ATVI1431J17.5 1.12 -0.35 1.47 1542.0 1.80 43.0 55.0 54
18.00 ATVI1424J18 0.97 0.02 0.95 2070.0 1.27 186.0 20.0 71
18.00 ATVI1431J18 1.10 0.09 1.01 2423.0 1.32 603.0 4.0 88
18.50 ATVI1424J18.5 0.41 -0.05 0.46 2865.0 0.80 886.0 2.0 2
18.50 ATVI1431J18.5 0.62 -0.13 0.75 735.0 0.87 678.0 37.0 969
19.00 ATVI1424J19 0.17 -0.11 0.28 90.0 0.34 221.0 105.0 185
19.00 ATVI1431J19 0.37 0.00 0.42 323.0 0.47 20.0 1.0 68
19.50 ATVI1424J19.5 0.08 0.00 0.07 158.0 0.11 300.0 28.0 235
19.50 ATVI1431J19.5 0.17 0.00 0.18 799.0 0.25 965.0 2.0 4,188
20.00 ATVI1424J20 0.06 0.05 0.01 1.0 0.08 903.0 10.0 10
20.00 ATVI1431J20 0.25 0.19 0.06 872.0 0.13 1394.0 7.0 1,607
20.50 ATVI1424J20.5 0.13 0.00 0.01 262.0 0.13 1107.0 0.0 0
20.50 ATVI1431J20.5 0.16 0.15 0.01 603.0 0.14 1397.0 532.0 744
21.00 ATVI1424J21 0.14 0.00 0.01 28.0 0.14 20.0 0.0 0
21.00 ATVI1431J21 0.08 -0.06 0.01 1.0 0.14 1413.0 76.0 2,157
21.50 ATVI1424J21.5 0.12 0.00 0.01 10.0 0.12 414.0 0.0 0
21.50 ATVI1431J21.5 0.15 0.01 0.02 57.0 0.14 1013.0 31.0 77
22.00 ATVI1424J22 0.14 0.02 0.01 171.0 0.12 690.0 10.0 10
22.00 ATVI1431J22 0.10 -0.04 0.01 3.0 0.14 684.0 2000.0 2,035
22.50 ATVI1424J22.5 0.09 0.00 0.01 10.0 0.09 292.0 0.0 0
22.50 ATVI1431J22.5 0.12 -0.02 0.01 141.0 0.14 750.0 2000.0 0
23.00 ATVI1424J23 0.09 0.00 0.01 24.0 0.09 297.0 0.0 0
23.00 ATVI1431J23 0.10 -0.04 0.01 281.0 0.14 905.0 30.0 54
23.50 ATVI1424J23.5 0.66 0.54 0.04 1505.0 0.12 384.0 1.0 35
23.50 ATVI1431J23.5 0.78 0.64 0.01 24.0 0.14 957.0 15.0 15
24.00 ATVI1424J24 0.70 0.58 0.02 1220.0 0.12 725.0 34.0 57
24.00 ATVI1431J24 0.08 -0.06 0.01 2456.0 0.14 980.0 20.0 22
24.50 ATVI1424J24.5 0.09 -0.03 0.01 403.0 0.12 476.0 10.0 10
24.50 ATVI1431J24.5 0.14 0.00 0.05 990.0 0.14 813.0 0.0 0
25.00 ATVI1424J25 0.09 0.00 0.03 598.0 0.09 297.0 0.0 0
25.00 ATVI1431J25 0.22 0.08 0.01 10.0 0.14 803.0 1.0 1
25.50 ATVI1424J25.5 0.09 0.00 0.01 618.0 0.09 344.0 0.0 0
25.50 ATVI1431J25.5 0.14 0.00 0.06 10.0 0.14 783.0 0.0 0
26.00 ATVI1424J26 0.02 -0.10 0.02 4.0 0.12 680.0 30.0 30
26.00 ATVI1431J26 0.14 0.00 0.09 10.0 0.14 880.0 0.0 0
26.50 ATVI1424J26.5 0.09 0.00 0.00 0.0 0.09 342.0 0.0 0
26.50 ATVI1431J26.5 0.14 0.00 0.05 25.0 0.14 408.0 0.0 0
27.00 ATVI1424J27 0.09 0.00 0.00 0.0 0.09 344.0 0.0 0
27.00 ATVI1431J27 0.14 0.00 0.00 0.0 0.14 402.0 0.0 0
27.50 ATVI1424J27.5 0.09 0.00 0.00 0.0 0.09 350.0 0.0 0
27.50 ATVI1431J27.5 0.14 0.00 0.00 0.0 0.14 401.0 0.0 0
28.00 ATVI1424J28 0.09 0.00 0.00 0.0 0.09 339.0 0.0 0
28.00 ATVI1431J28 0.14 0.00 0.00 0.0 0.14 412.0 0.0 0
28.50 ATVI1424J28.5 0.09 0.00 0.00 0.0 0.09 353.0 0.0 0
28.50 ATVI1431J28.5 0.14 0.00 0.00 0.0 0.14 401.0 0.0 0
29.00 ATVI1424J29 0.09 0.00 0.00 0.0 0.09 325.0 0.0 0
29.00 ATVI1431J29 0.14 0.00 0.00 0.0 0.14 394.0 0.0 0
29.50 ATVI1424J29.5 0.09 0.00 0.00 0.0 0.09 339.0 0.0 0
29.50 ATVI1431J29.5 0.14 0.00 0.00 0.0 0.14 389.0 0.0 0
30.00 ATVI1424J30 0.09 0.00 0.00 0.0 0.09 348.0 0.0 0
30.00 ATVI1431J30 0.14 0.00 0.00 0.0 0.14 394.0 0.0 0
30.50 ATVI1424J30.5 0.09 0.00 0.00 0.0 0.09 359.0 0.0 0
30.50 ATVI1431J30.5 0.14 0.00 0.00 0.0 0.14 412.0 0.0 0
31.00 ATVI1424J31 0.09 0.00 0.00 0.0 0.09 337.0 0.0 0
31.00 ATVI1431J31 0.14 0.00 0.00 0.0 0.14 426.0 0.0 0
31.50 ATVI1424J31.5 0.09 0.00 0.00 0.0 0.09 359.0 0.0 0
31.50 ATVI1431J31.5 0.14 0.00 0.00 0.0 0.14 409.0 0.0 0
32.00 ATVI1424J32 0.09 0.00 0.00 0.0 0.09 339.0 0.0 0
32.00 ATVI1431J32 0.14 0.00 0.00 0.0 0.14 429.0 0.0 0
32.50 ATVI1424J32.5 0.09 0.00 0.00 0.0 0.09 348.0 0.0 0
32.50 ATVI1431J32.5 0.14 0.00 0.00 0.0 0.14 422.0 0.0 0
33.00 ATVI1424J33 0.09 0.00 0.00 0.0 0.09 297.0 0.0 0
33.00 ATVI1431J33 0.14 0.00 0.00 0.0 0.14 460.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 ATVI1424V11.5 0.12 0.00 0.00 0.0 0.12 445.0 0.0 0
12.00 ATVI1424V12 0.09 0.00 0.00 0.0 0.09 271.0 0.0 0
12.50 ATVI1424V12.5 0.09 0.00 0.00 0.0 0.09 269.0 0.0 0
13.00 ATVI1424V13 0.09 0.00 0.00 0.0 0.09 277.0 0.0 0
13.50 ATVI1424V13.5 0.09 0.00 0.00 0.0 0.09 264.0 0.0 0
14.00 ATVI1424V14 0.13 0.00 0.00 0.0 0.13 384.0 0.0 0
14.50 ATVI1424V14.5 0.13 0.00 0.00 0.0 0.13 421.0 0.0 0
15.00 ATVI1424V15 0.10 0.00 0.01 112.0 0.10 291.0 0.0 0
15.50 ATVI1424V15.5 0.14 0.00 0.01 100.0 0.14 590.0 0.0 0
16.00 ATVI1424V16 0.14 0.00 0.02 101.0 0.14 685.0 0.0 0
16.00 ATVI1431V16 0.11 -0.03 0.01 115.0 0.14 1252.0 3.0 3
16.50 ATVI1424V16.5 0.14 0.00 0.01 10.0 0.14 754.0 0.0 0
16.50 ATVI1431V16.5 0.01 0.00 0.01 75.0 0.14 2503.0 0.0 0
17.00 ATVI1424V17 0.14 0.00 0.01 10.0 0.14 961.0 0.0 0
17.00 ATVI1431V17 0.01 0.00 0.01 120.0 0.14 2650.0 0.0 0
17.50 ATVI1424V17.5 0.07 -0.07 0.02 20.0 0.14 1407.0 30.0 44
17.50 ATVI1431V17.5 0.26 0.24 0.02 240.0 0.14 2388.0 61.0 61
18.00 ATVI1424V18 0.02 0.00 0.01 17.0 0.08 2120.0 2.0 60
18.00 ATVI1431V18 0.07 0.00 0.04 295.0 0.10 1314.0 30.0 79
18.50 ATVI1424V18.5 0.22 0.19 0.03 64.0 0.10 2173.0 68.0 68
18.50 ATVI1431V18.5 0.12 0.00 0.09 114.0 0.12 25.0 153.0 270
19.00 ATVI1424V19 0.14 0.00 0.09 286.0 0.16 1531.0 41.0 116
19.00 ATVI1431V19 0.24 0.00 0.23 72.0 0.28 415.0 91.0 722
19.50 ATVI1424V19.5 0.76 0.41 0.35 20.0 0.52 2720.0 1.0 29
19.50 ATVI1431V19.5 0.48 0.00 0.48 20.0 0.54 3.0 0.0 0
20.00 ATVI1424V20 1.23 0.47 0.76 140.0 1.11 922.0 1.0 66
20.00 ATVI1431V20 0.54 -0.28 0.82 10.0 1.17 2289.0 2.0 65
20.50 ATVI1424V20.5 1.94 0.70 1.24 85.0 1.62 1839.0 28.0 65
20.50 ATVI1431V20.5 1.57 0.28 1.29 94.0 1.68 702.0 2.0 157
21.00 ATVI1424V21 1.92 0.00 1.75 243.0 2.13 2303.0 40.0 183
21.00 ATVI1431V21 2.00 0.00 1.76 197.0 2.11 1987.0 12.0 47
21.50 ATVI1424V21.5 2.69 0.45 2.24 235.0 2.60 1633.0 56.0 56
21.50 ATVI1431V21.5 1.55 -0.69 2.27 34.0 2.65 1344.0 5.0 10
22.00 ATVI1424V22 3.15 0.48 2.67 659.0 3.20 548.0 18.0 20
22.00 ATVI1431V22 3.25 0.50 2.75 28.0 3.15 1410.0 20.0 43
22.50 ATVI1424V22.5 3.40 0.20 3.20 37.0 3.70 184.0 17.0 17
22.50 ATVI1431V22.5 3.25 0.00 3.25 66.0 3.65 1092.0 0.0 0
23.00 ATVI1424V23 0.50 -3.20 3.70 28.0 4.20 184.0 5.0 6
23.00 ATVI1431V23 0.60 -3.15 3.75 66.0 4.15 1389.0 18.0 18
23.50 ATVI1424V23.5 4.15 0.00 4.15 103.0 4.70 184.0 0.0 0
23.50 ATVI1431V23.5 4.20 0.00 4.20 39.0 4.70 835.0 0.0 0
24.00 ATVI1424V24 4.70 0.00 4.70 91.0 5.25 74.0 0.0 0
24.00 ATVI1431V24 4.70 0.00 4.70 74.0 5.20 751.0 0.0 0
24.50 ATVI1424V24.5 5.20 0.00 5.20 63.0 5.75 74.0 0.0 0
24.50 ATVI1431V24.5 5.20 0.00 5.20 108.0 5.65 196.0 0.0 0
25.00 ATVI1424V25 5.70 0.00 5.70 63.0 6.25 74.0 0.0 0
25.00 ATVI1431V25 5.70 0.00 5.70 74.0 6.15 105.0 0.0 0
25.50 ATVI1424V25.5 6.20 0.00 6.20 63.0 6.70 74.0 0.0 0
25.50 ATVI1431V25.5 6.20 0.00 6.20 74.0 6.65 118.0 0.0 0
26.00 ATVI1424V26 6.65 0.00 6.65 135.0 7.25 196.0 0.0 0
26.00 ATVI1431V26 6.70 0.00 6.70 74.0 7.15 105.0 0.0 0
26.50 ATVI1424V26.5 6.45 0.00 6.45 63.0 7.75 208.0 0.0 0
26.50 ATVI1431V26.5 7.10 0.00 7.10 15.0 8.25 153.0 0.0 0
27.00 ATVI1424V27 6.80 0.00 6.80 74.0 8.30 217.0 0.0 0
27.00 ATVI1431V27 6.80 0.00 6.80 74.0 8.30 417.0 0.0 0
27.50 ATVI1424V27.5 6.75 0.00 6.75 196.0 9.95 196.0 0.0 0
27.50 ATVI1431V27.5 7.45 0.00 7.45 63.0 8.75 208.0 0.0 0
28.00 ATVI1424V28 7.40 0.00 7.40 196.0 10.45 196.0 0.0 0
28.00 ATVI1431V28 7.40 0.00 7.40 196.0 10.50 196.0 0.0 0
28.50 ATVI1424V28.5 9.15 0.00 9.15 63.0 9.80 217.0 0.0 0
28.50 ATVI1431V28.5 7.65 0.00 7.65 10.0 11.00 10.0 0.0 0
29.00 ATVI1424V29 8.45 0.00 8.45 196.0 11.45 196.0 0.0 0
29.00 ATVI1431V29 8.15 0.00 8.15 20.0 11.50 10.0 0.0 0
29.50 ATVI1424V29.5 8.80 0.00 8.80 288.0 11.95 20.0 0.0 0
29.50 ATVI1431V29.5 8.65 0.00 8.65 10.0 12.00 10.0 0.0 0
30.00 ATVI1424V30 9.30 0.00 9.30 196.0 12.60 196.0 0.0 0
30.00 ATVI1431V30 9.15 0.00 9.15 10.0 12.50 10.0 0.0 0
30.50 ATVI1424V30.5 9.65 0.00 9.65 196.0 13.10 196.0 0.0 0
30.50 ATVI1431V30.5 9.75 0.00 9.75 163.0 13.10 35.0 0.0 0
31.00 ATVI1424V31 9.65 0.00 9.65 1.0 14.45 21.0 0.0 0
31.00 ATVI1431V31 9.80 0.00 9.80 11.0 14.05 11.0 0.0 0
31.50 ATVI1424V31.5 10.75 0.00 10.75 10.0 14.20 25.0 0.0 0
31.50 ATVI1431V31.5 10.75 0.00 10.75 10.0 14.20 1.0 0.0 0
32.00 ATVI1424V32 11.25 0.00 11.25 10.0 14.70 25.0 0.0 0
32.00 ATVI1431V32 11.25 0.00 11.25 10.0 14.70 1.0 0.0 0
32.50 ATVI1424V32.5 11.40 0.00 11.40 11.0 15.60 11.0 0.0 0
32.50 ATVI1431V32.5 11.75 0.00 11.75 38.0 15.15 10.0 0.0 0
33.00 ATVI1424V33 13.65 0.00 13.65 135.0 14.25 196.0 0.0 0
33.00 ATVI1431V33 11.65 0.00 11.65 1.0 16.45 21.0 0.0 0