$21.82 +0.05 (0.23%) Activision Blizzard Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
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
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