$18.87 0.00 (0.00%) Activision Blizzard Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 18.87
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 18.87
Open: 18.81
Bid: 18.86
Ask: 23.80
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 ATVI1424J11.5 7.00 0.00 7.00 339.0 7.65 198.0 0.0 0
12.00 ATVI1424J12 6.50 0.00 6.50 39.0 7.15 207.0 0.0 0
12.50 ATVI1424J12.5 6.05 0.00 6.05 196.0 7.00 196.0 0.0 0
13.00 ATVI1424J13 5.60 0.00 5.60 39.0 6.10 207.0 0.0 0
13.50 ATVI1424J13.5 5.10 0.00 5.10 196.0 5.50 139.0 0.0 0
14.00 ATVI1424J14 4.60 0.00 4.60 196.0 5.00 135.0 0.0 0
14.50 ATVI1424J14.5 4.10 0.00 4.10 196.0 4.50 132.0 0.0 0
15.00 ATVI1424J15 4.65 1.00 3.65 922.0 4.00 656.0 18.0 30
15.50 ATVI1424J15.5 3.10 0.00 3.10 196.0 3.50 130.0 0.0 0
16.00 ATVI1424J16 2.65 0.00 2.65 687.0 2.98 427.0 0.0 0
16.00 ATVI1431J16 4.40 1.74 2.66 1048.0 3.00 504.0 33.0 33
16.50 ATVI1424J16.5 2.14 0.00 2.14 757.0 2.46 352.0 0.0 0
16.50 ATVI1431J16.5 2.39 0.21 2.18 741.0 2.51 325.0 1.0 1
17.00 ATVI1424J17 3.15 1.49 1.66 1139.0 1.97 130.0 7.0 7
17.00 ATVI1431J17 1.72 0.00 1.72 786.0 2.03 554.0 0.0 0
17.50 ATVI1424J17.5 1.20 0.00 1.20 844.0 1.48 312.0 0.0 0
17.50 ATVI1431J17.5 1.12 -0.15 1.27 2129.0 1.55 2042.0 55.0 54
18.00 ATVI1424J18 0.97 0.20 0.77 2372.0 1.03 2530.0 20.0 71
18.00 ATVI1431J18 1.10 0.13 0.97 216.0 1.10 1463.0 4.0 88
18.50 ATVI1424J18.5 0.41 -0.06 0.47 98.0 0.65 3142.0 2.0 2
18.50 ATVI1431J18.5 0.62 0.00 0.60 30.0 0.67 431.0 37.0 969
19.00 ATVI1424J19 0.17 0.00 0.18 30.0 0.22 162.0 105.0 185
19.00 ATVI1431J19 0.36 0.00 0.31 163.0 0.37 539.0 2.0 67
19.50 ATVI1424J19.5 0.08 0.00 0.04 247.0 0.07 52.0 161.0 207
19.50 ATVI1431J19.5 0.15 0.00 0.13 996.0 0.18 82.0 23.0 4,186
20.00 ATVI1424J20 0.06 0.05 0.01 10.0 0.05 357.0 10.0 10
20.00 ATVI1431J20 0.25 0.19 0.06 95.0 0.11 774.0 7.0 1,607
20.50 ATVI1424J20.5 0.10 0.00 0.01 262.0 0.10 1435.0 0.0 0
20.50 ATVI1431J20.5 0.16 0.14 0.02 165.0 0.12 1163.0 532.0 744
21.00 ATVI1424J21 0.10 0.00 0.01 28.0 0.10 701.0 0.0 0
21.00 ATVI1431J21 0.08 0.07 0.01 1.0 0.13 1602.0 76.0 2,157
21.50 ATVI1424J21.5 0.13 0.00 0.01 10.0 0.13 718.0 0.0 0
21.50 ATVI1431J21.5 0.15 0.03 0.02 57.0 0.12 715.0 31.0 77
22.00 ATVI1424J22 0.14 0.01 0.01 171.0 0.13 909.0 10.0 10
22.00 ATVI1431J22 0.10 0.09 0.01 3.0 0.12 675.0 2000.0 2,035
22.50 ATVI1424J22.5 0.13 0.00 0.01 10.0 0.13 737.0 0.0 0
22.50 ATVI1431J22.5 0.12 0.02 0.01 141.0 0.10 512.0 2000.0 0
23.00 ATVI1424J23 0.13 0.00 0.01 24.0 0.13 773.0 0.0 0
23.00 ATVI1431J23 0.10 -0.04 0.01 281.0 0.14 708.0 30.0 54
23.50 ATVI1424J23.5 0.66 0.53 0.04 1505.0 0.13 809.0 1.0 35
23.50 ATVI1431J23.5 0.78 0.68 0.01 24.0 0.10 485.0 15.0 15
24.00 ATVI1424J24 0.70 0.57 0.02 1220.0 0.13 1187.0 34.0 57
24.00 ATVI1431J24 0.08 -0.02 0.01 2456.0 0.10 460.0 20.0 22
24.50 ATVI1424J24.5 0.09 -0.04 0.01 403.0 0.13 769.0 10.0 10
24.50 ATVI1431J24.5 0.10 0.00 0.05 990.0 0.10 546.0 0.0 0
25.00 ATVI1424J25 0.13 0.00 0.03 598.0 0.13 808.0 0.0 0
25.00 ATVI1431J25 0.22 0.08 0.01 10.0 0.14 610.0 1.0 1
25.50 ATVI1424J25.5 0.13 0.00 0.01 618.0 0.13 806.0 0.0 0
25.50 ATVI1431J25.5 0.14 0.00 0.06 10.0 0.14 742.0 0.0 0
26.00 ATVI1424J26 0.02 -0.11 0.02 4.0 0.13 843.0 30.0 30
26.00 ATVI1431J26 0.14 0.00 0.09 10.0 0.14 757.0 0.0 0
26.50 ATVI1424J26.5 0.13 0.00 0.00 0.0 0.13 431.0 0.0 0
26.50 ATVI1431J26.5 0.14 0.00 0.05 25.0 0.14 426.0 0.0 0
27.00 ATVI1424J27 0.13 0.00 0.00 0.0 0.13 441.0 0.0 0
27.00 ATVI1431J27 0.14 0.00 0.00 0.0 0.14 447.0 0.0 0
27.50 ATVI1424J27.5 0.13 0.00 0.00 0.0 0.13 437.0 0.0 0
27.50 ATVI1431J27.5 0.14 0.00 0.00 0.0 0.14 402.0 0.0 0
28.00 ATVI1424J28 0.13 0.00 0.00 0.0 0.13 437.0 0.0 0
28.00 ATVI1431J28 0.14 0.00 0.00 0.0 0.14 403.0 0.0 0
28.50 ATVI1424J28.5 0.13 0.00 0.00 0.0 0.13 413.0 0.0 0
28.50 ATVI1431J28.5 0.14 0.00 0.00 0.0 0.14 426.0 0.0 0
29.00 ATVI1424J29 0.13 0.00 0.00 0.0 0.13 402.0 0.0 0
29.00 ATVI1431J29 0.14 0.00 0.00 0.0 0.14 398.0 0.0 0
29.50 ATVI1424J29.5 0.13 0.00 0.00 0.0 0.13 409.0 0.0 0
29.50 ATVI1431J29.5 0.14 0.00 0.00 0.0 0.14 404.0 0.0 0
30.00 ATVI1424J30 0.13 0.00 0.00 0.0 0.13 376.0 0.0 0
30.00 ATVI1431J30 0.14 0.00 0.00 0.0 0.14 420.0 0.0 0
30.50 ATVI1424J30.5 0.13 0.00 0.00 0.0 0.13 399.0 0.0 0
30.50 ATVI1431J30.5 0.14 0.00 0.00 0.0 0.14 437.0 0.0 0
31.00 ATVI1424J31 0.13 0.00 0.00 0.0 0.13 399.0 0.0 0
31.00 ATVI1431J31 0.14 0.00 0.00 0.0 0.14 440.0 0.0 0
31.50 ATVI1424J31.5 0.13 0.00 0.00 0.0 0.13 422.0 0.0 0
31.50 ATVI1431J31.5 0.14 0.00 0.00 0.0 0.14 398.0 0.0 0
32.00 ATVI1424J32 0.13 0.00 0.00 0.0 0.13 398.0 0.0 0
32.00 ATVI1431J32 0.14 0.00 0.00 0.0 0.14 436.0 0.0 0
32.50 ATVI1424J32.5 0.13 0.00 0.00 0.0 0.13 422.0 0.0 0
32.50 ATVI1431J32.5 0.14 0.00 0.00 0.0 0.14 427.0 0.0 0
33.00 ATVI1424J33 0.13 0.00 0.00 0.0 0.13 455.0 0.0 0
33.00 ATVI1431J33 0.14 0.00 0.00 0.0 0.14 486.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 ATVI1424V11.5 0.13 0.00 0.00 0.0 0.13 426.0 0.0 0
12.00 ATVI1424V12 0.14 0.00 0.00 0.0 0.14 387.0 0.0 0
12.50 ATVI1424V12.5 0.14 0.00 0.00 0.0 0.14 385.0 0.0 0
13.00 ATVI1424V13 0.14 0.00 0.00 0.0 0.14 420.0 0.0 0
13.50 ATVI1424V13.5 0.14 0.00 0.00 0.0 0.14 423.0 0.0 0
14.00 ATVI1424V14 0.14 0.00 0.00 0.0 0.14 400.0 0.0 0
14.50 ATVI1424V14.5 0.14 0.00 0.00 0.0 0.14 394.0 0.0 0
15.00 ATVI1424V15 0.14 0.00 0.01 112.0 0.14 810.0 0.0 0
15.50 ATVI1424V15.5 0.14 0.00 0.01 100.0 0.14 866.0 0.0 0
16.00 ATVI1424V16 0.14 0.00 0.02 101.0 0.14 1470.0 0.0 0
16.00 ATVI1431V16 0.11 0.10 0.01 115.0 0.12 258.0 3.0 3
16.50 ATVI1424V16.5 0.01 0.00 0.01 10.0 0.11 1614.0 0.0 0
16.50 ATVI1431V16.5 0.02 0.00 0.02 33.0 0.13 39.0 0.0 0
17.00 ATVI1424V17 0.01 0.00 0.01 10.0 0.11 1677.0 0.0 0
17.00 ATVI1431V17 0.02 0.00 0.02 863.0 0.15 2388.0 0.0 0
17.50 ATVI1424V17.5 0.07 0.05 0.02 20.0 0.13 2695.0 30.0 44
17.50 ATVI1431V17.5 0.26 0.20 0.06 76.0 0.14 1621.0 61.0 61
18.00 ATVI1424V18 0.09 0.06 0.03 219.0 0.08 746.0 30.0 62
18.00 ATVI1431V18 0.17 0.07 0.10 64.0 0.16 305.0 9.0 79
18.50 ATVI1424V18.5 0.22 0.10 0.12 5.0 0.15 105.0 68.0 68
18.50 ATVI1431V18.5 0.29 0.06 0.23 42.0 0.31 979.0 10.0 330
19.00 ATVI1424V19 0.86 0.55 0.31 207.0 0.42 1956.0 44.0 115
19.00 ATVI1431V19 0.47 0.00 0.45 30.0 0.55 1805.0 100.0 647
19.50 ATVI1424V19.5 0.76 0.00 0.67 119.0 0.91 2503.0 1.0 29
19.50 ATVI1431V19.5 0.77 0.00 0.77 126.0 0.90 1324.0 0.0 0
20.00 ATVI1424V20 1.23 0.00 1.07 187.0 1.40 996.0 1.0 66
20.00 ATVI1431V20 0.54 -0.61 1.15 1882.0 1.45 2304.0 2.0 65
20.50 ATVI1424V20.5 1.94 0.38 1.56 134.0 1.89 1046.0 28.0 65
20.50 ATVI1431V20.5 1.57 0.00 1.57 314.0 1.92 1031.0 2.0 157
21.00 ATVI1424V21 2.22 0.00 2.05 1387.0 2.35 2160.0 1.0 211
21.00 ATVI1431V21 1.96 -0.09 2.05 737.0 2.41 782.0 10.0 47
21.50 ATVI1424V21.5 2.69 0.14 2.55 110.0 2.89 1072.0 56.0 56
21.50 ATVI1431V21.5 1.55 -1.01 2.56 610.0 2.90 901.0 5.0 10
22.00 ATVI1424V22 3.15 0.10 3.05 76.0 3.45 878.0 18.0 20
22.00 ATVI1431V22 3.25 0.20 3.05 362.0 3.40 872.0 20.0 43
22.50 ATVI1424V22.5 3.40 0.00 3.40 426.0 4.05 434.0 17.0 17
22.50 ATVI1431V22.5 3.55 0.00 3.55 280.0 3.90 822.0 0.0 0
23.00 ATVI1424V23 0.50 -3.35 3.85 348.0 4.60 64.0 5.0 6
23.00 ATVI1431V23 0.60 -3.45 4.05 416.0 4.50 904.0 18.0 18
23.50 ATVI1424V23.5 4.35 0.00 4.35 207.0 5.05 197.0 0.0 0
23.50 ATVI1431V23.5 4.55 0.00 4.55 515.0 4.95 720.0 0.0 0
24.00 ATVI1424V24 4.85 0.00 4.85 207.0 5.55 196.0 0.0 0
24.00 ATVI1431V24 5.00 0.00 5.00 129.0 5.45 196.0 0.0 0
24.50 ATVI1424V24.5 5.35 0.00 5.35 207.0 6.40 39.0 0.0 0
24.50 ATVI1431V24.5 5.45 0.00 5.45 207.0 5.95 39.0 0.0 0
25.00 ATVI1424V25 5.85 0.00 5.85 207.0 6.55 39.0 0.0 0
25.00 ATVI1431V25 5.85 0.00 5.85 11.0 6.55 207.0 0.0 0
25.50 ATVI1424V25.5 6.35 0.00 6.35 207.0 7.20 207.0 0.0 0
25.50 ATVI1431V25.5 6.10 0.00 6.10 11.0 7.05 207.0 0.0 0
26.00 ATVI1424V26 6.75 0.00 6.75 207.0 7.70 11.0 0.0 0
26.00 ATVI1431V26 6.85 0.00 6.85 207.0 7.55 207.0 0.0 0
26.50 ATVI1424V26.5 6.60 0.00 6.60 143.0 9.10 41.0 0.0 0
26.50 ATVI1431V26.5 6.05 0.00 6.05 567.0 8.20 96.0 0.0 0
27.00 ATVI1424V27 7.45 0.00 7.45 196.0 9.05 20.0 0.0 0
27.00 ATVI1431V27 6.45 0.00 6.45 1.0 8.70 196.0 0.0 0
27.50 ATVI1424V27.5 7.40 0.00 7.40 196.0 10.55 1.0 0.0 0
27.50 ATVI1431V27.5 7.45 0.00 7.45 207.0 10.35 20.0 0.0 0
28.00 ATVI1424V28 7.75 0.00 7.75 196.0 10.80 10.0 0.0 0
28.00 ATVI1431V28 7.85 0.00 7.85 196.0 11.10 1.0 0.0 0
28.50 ATVI1424V28.5 8.10 0.00 8.10 196.0 11.35 196.0 0.0 0
28.50 ATVI1431V28.5 8.00 0.00 8.00 208.0 11.40 58.0 0.0 0
29.00 ATVI1424V29 8.50 0.00 8.50 164.0 11.95 30.0 0.0 0
29.00 ATVI1431V29 8.50 0.00 8.50 209.0 11.90 30.0 0.0 0
29.50 ATVI1424V29.5 9.00 0.00 9.00 160.0 12.40 30.0 0.0 0
29.50 ATVI1431V29.5 9.00 0.00 9.00 196.0 12.40 196.0 0.0 0
30.00 ATVI1424V30 9.50 0.00 9.50 196.0 12.90 1.0 0.0 0
30.00 ATVI1431V30 9.50 0.00 9.50 196.0 12.90 1.0 0.0 0
30.50 ATVI1424V30.5 9.90 0.00 9.90 320.0 13.50 48.0 0.0 0
30.50 ATVI1431V30.5 9.90 0.00 9.90 369.0 13.60 20.0 0.0 0
31.00 ATVI1424V31 10.40 0.00 10.40 196.0 13.95 1.0 0.0 0
31.00 ATVI1431V31 10.40 0.00 10.40 196.0 14.10 1.0 0.0 0
31.50 ATVI1424V31.5 10.90 0.00 10.90 1.0 14.45 1.0 0.0 0
31.50 ATVI1431V31.5 10.90 0.00 10.90 1.0 14.60 1.0 0.0 0
32.00 ATVI1424V32 11.30 0.00 11.30 1.0 14.95 1.0 0.0 0
32.00 ATVI1431V32 11.40 0.00 11.40 1.0 15.10 1.0 0.0 0
32.50 ATVI1424V32.5 11.80 0.00 11.80 1.0 15.45 1.0 0.0 0
32.50 ATVI1431V32.5 11.90 0.00 11.90 1.0 15.60 1.0 0.0 0
33.00 ATVI1424V33 13.85 0.00 13.85 196.0 15.00 1.0 0.0 0
33.00 ATVI1431V33 13.35 0.00 13.35 196.0 15.20 1.0 0.0 0