Activision Blizzard Inc $21.82

up +0.05


19/9/2014 04:00 PM  |  NASDAQ : ATVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 21.82
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.05 (0.23 %)
Prev Close: 21.77
Open: 21.91
Bid: 21.82
Ask: 21.83
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 11%
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 ATVI1426I15.5 8.35 2.50 6.05 304.0 6.50 267.0 14.0 14
16.00 ATVI1426I16 7.85 2.50 5.55 304.0 6.00 254.0 25.0 25
16.50 ATVI1426I16.5 5.30 0.00 5.05 304.0 5.50 254.0 3.0 3
17.00 ATVI1426I17 4.40 0.00 4.50 476.0 5.00 326.0 0.0 0
17.50 ATVI1426I17.5 4.30 0.00 4.05 674.0 4.50 514.0 5.0 5
18.00 ATVI1426I18 3.80 0.00 3.55 1039.0 4.00 651.0 15.0 15
18.50 ATVI1426I18.5 3.30 0.00 3.05 684.0 3.55 1616.0 5.0 24
19.00 ATVI1426I19 2.91 0.49 2.56 2043.0 3.05 2026.0 24.0 24
19.50 ATVI1426I19.5 1.98 0.00 2.06 1354.0 2.52 1438.0 0.0 0
20.00 ATVI1426I20 1.63 0.15 1.57 2078.0 2.01 2008.0 80.0 80
20.50 ATVI1426I20.5 1.28 0.26 1.08 2170.0 1.49 1855.0 49.0 49
21.00 ATVI1426I21 0.86 0.00 0.63 2065.0 0.99 2300.0 25.0 148
21.50 ATVI1426I21.5 0.44 -0.01 0.44 118.0 0.49 257.0 5.0 70
22.00 ATVI1426I22 0.21 0.00 0.16 569.0 0.21 1098.0 10.0 254
22.50 ATVI1426I22.5 0.03 -0.03 0.04 53.0 0.05 2.0 35.0 123
23.00 ATVI1426I23 0.12 -0.01 0.01 1068.0 0.04 298.0 46.0 263
23.50 ATVI1426I23.5 0.11 -0.03 0.01 226.0 0.03 162.0 16.0 999
24.00 ATVI1426I24 0.07 -0.06 0.04 210.0 0.03 159.0 2.0 316
24.50 ATVI1426I24.5 0.07 -0.08 0.03 37.0 0.05 287.0 5.0 236
25.00 ATVI1426I25 0.05 -0.10 0.02 101.0 0.05 318.0 50.0 50
25.50 ATVI1426I25.5 0.14 0.00 0.01 62.0 0.04 121.0 0.0 0
26.00 ATVI1426I26 0.14 0.00 0.01 576.0 0.04 140.0 0.0 0
26.50 ATVI1426I26.5 0.14 0.00 0.01 450.0 0.03 54.0 0.0 0
27.00 ATVI1426I27 0.14 0.00 0.01 20.0 0.04 120.0 0.0 0
27.50 ATVI1426I27.5 0.14 0.00 0.00 0.0 0.03 47.0 0.0 0
28.00 ATVI1426I28 0.14 0.00 0.00 0.0 0.03 54.0 0.0 0
28.50 ATVI1426I28.5 0.14 0.00 0.00 0.0 0.03 54.0 0.0 0
29.00 ATVI1426I29 0.14 0.00 0.00 0.0 0.03 54.0 0.0 0
29.50 ATVI1426I29.5 0.14 0.00 0.00 0.0 0.14 270.0 0.0 0
30.00 ATVI1426I30 0.14 0.00 0.00 0.0 0.03 144.0 0.0 0
30.50 ATVI1426I30.5 0.14 0.00 0.00 0.0 0.14 249.0 0.0 0
31.00 ATVI1426I31 0.14 0.00 0.00 0.0 0.03 85.0 0.0 0
31.50 ATVI1426I31.5 0.14 0.00 0.00 0.0 0.14 266.0 0.0 0
32.00 ATVI1426I32 0.14 0.00 0.00 0.0 0.03 99.0 0.0 0
32.50 ATVI1426I32.5 0.14 0.00 0.00 0.0 0.04 88.0 0.0 0
33.00 ATVI1426I33 0.14 0.00 0.00 0.0 0.03 46.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 ATVI1426U15.5 0.16 0.00 0.00 0.0 0.14 288.0 0.0 0
16.00 ATVI1426U16 0.16 0.00 0.00 0.0 0.14 290.0 0.0 0
16.50 ATVI1426U16.5 0.16 0.00 0.00 0.0 0.14 299.0 0.0 0
17.00 ATVI1426U17 0.16 0.00 0.01 1.0 0.14 288.0 0.0 0
17.50 ATVI1426U17.5 0.16 0.00 0.01 1.0 0.14 297.0 0.0 0
18.00 ATVI1426U18 0.16 0.00 0.01 212.0 0.14 570.0 0.0 0
18.50 ATVI1426U18.5 0.16 0.00 0.01 20.0 0.14 594.0 0.0 0
19.00 ATVI1426U19 0.05 -0.10 0.05 200.0 0.10 1522.0 200.0 200
19.50 ATVI1426U19.5 0.16 0.00 0.01 20.0 0.09 768.0 0.0 0
20.00 ATVI1426U20 0.16 0.00 0.01 887.0 0.10 1256.0 0.0 0
20.50 ATVI1426U20.5 0.09 0.00 0.02 1073.0 0.11 1443.0 1.0 1
21.00 ATVI1426U21 0.13 0.00 0.04 22.0 0.11 3689.0 30.0 592
21.50 ATVI1426U21.5 0.18 0.01 0.11 539.0 0.15 377.0 274.0 367
22.00 ATVI1426U22 0.35 -0.10 0.31 711.0 0.37 200.0 174.0 258
22.50 ATVI1426U22.5 0.71 -0.19 0.70 50.0 0.74 24.0 100.0 215
23.00 ATVI1426U23 1.30 0.12 1.07 1092.0 1.30 1838.0 200.0 342
23.50 ATVI1426U23.5 0.83 -0.81 1.61 293.0 1.85 1241.0 26.0 297
24.00 ATVI1426U24 2.27 0.16 2.09 1183.0 2.35 1703.0 11.0 158
24.50 ATVI1426U24.5 2.82 0.20 2.53 624.0 2.96 810.0 6.0 106
25.00 ATVI1426U25 1.12 -1.98 3.00 433.0 3.50 485.0 26.0 26
25.50 ATVI1426U25.5 3.60 0.00 3.50 186.0 4.00 316.0 0.0 0
26.00 ATVI1426U26 1.97 -2.13 4.00 832.0 4.50 641.0 23.0 23
26.50 ATVI1426U26.5 4.60 0.00 4.50 364.0 5.10 420.0 0.0 0
27.00 ATVI1426U27 5.10 0.00 5.00 306.0 5.50 556.0 0.0 0
27.50 ATVI1426U27.5 5.60 0.00 5.50 345.0 5.95 304.0 0.0 0
28.00 ATVI1426U28 6.10 0.00 6.00 343.0 6.50 305.0 0.0 0
28.50 ATVI1426U28.5 6.60 0.00 6.50 343.0 7.00 320.0 0.0 0
29.00 ATVI1426U29 7.10 0.00 7.00 165.0 7.40 138.0 0.0 0
29.50 ATVI1426U29.5 6.75 0.00 7.30 207.0 8.25 307.0 0.0 0
30.00 ATVI1426U30 7.50 0.00 7.80 207.0 8.75 307.0 0.0 0
30.50 ATVI1426U30.5 7.45 0.00 8.15 207.0 9.05 873.0 0.0 0
31.00 ATVI1426U31 8.00 0.00 8.65 44.0 9.90 168.0 0.0 0
31.50 ATVI1426U31.5 8.30 0.00 8.15 44.0 9.85 168.0 0.0 0
32.00 ATVI1426U32 8.80 0.00 8.50 1.0 11.85 1.0 0.0 0
32.50 ATVI1426U32.5 9.25 0.00 9.00 243.0 12.40 122.0 0.0 0
33.00 ATVI1426U33 9.80 0.00 9.85 234.0 12.60 64.0 0.0 0
Trading Center