$21.73 0.00 (0.00%) Activision Blizzard Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 21.73
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 21.73
Open: 21.28
Bid: 21.64
Ask: 21.83
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ATVI1428K12 8.80 0.00 8.80 729.0 9.90 88.0 0.0 0
12.50 ATVI1428K12.5 7.85 0.00 7.85 25.0 9.40 25.0 0.0 0
13.00 ATVI1428K13 7.60 0.00 7.60 32.0 8.90 20.0 0.0 0
13.50 ATVI1428K13.5 6.75 0.00 6.75 37.0 8.35 196.0 0.0 0
14.00 ATVI1428K14 6.80 0.00 6.80 401.0 8.15 88.0 0.0 0
14.50 ATVI1428K14.5 6.15 0.00 6.30 54.0 7.45 36.0 0.0 0
15.00 ATVI1428K15 5.80 0.00 5.80 370.0 6.95 345.0 0.0 0
15.50 ATVI1428K15.5 5.30 0.00 5.30 378.0 6.45 227.0 0.0 0
16.00 ATVI1428K16 4.85 0.00 4.85 373.0 6.30 1117.0 0.0 0
16.50 ATVI1428K16.5 4.30 0.00 4.30 49.0 5.45 846.0 0.0 0
17.00 ATVI1428K17 2.45 -1.50 3.95 1682.0 4.90 732.0 45.0 45
17.50 ATVI1428K17.5 2.88 -0.72 3.60 2582.0 4.40 2574.0 136.0 199
18.00 ATVI1428K18 1.73 -1.42 3.15 2583.0 3.90 2188.0 180.0 297
18.50 ATVI1428K18.5 1.93 -0.78 2.71 2403.0 3.40 2296.0 28.0 101
19.00 ATVI1428K19 2.40 0.00 2.05 1537.0 2.89 1570.0 10.0 92
19.50 ATVI1428K19.5 1.53 -0.13 1.66 2500.0 2.40 2232.0 750.0 322
20.00 ATVI1428K20 1.19 0.07 1.12 2522.0 1.89 2405.0 1.0 199
20.50 ATVI1428K20.5 1.08 0.00 0.69 2625.0 1.39 2423.0 36.0 566
21.00 ATVI1428K21 0.84 0.00 0.57 2503.0 0.83 2082.0 114.0 582
21.50 ATVI1428K21.5 0.21 0.00 0.19 2692.0 0.34 315.0 68.0 365
22.00 ATVI1428K22 0.11 0.00 0.05 409.0 0.09 821.0 21.0 47
22.50 ATVI1428K22.5 0.28 0.15 0.01 209.0 0.13 1677.0 3.0 3
23.00 ATVI1428K23 0.12 0.00 0.01 27.0 0.12 897.0 0.0 0
23.50 ATVI1428K23.5 0.10 0.00 0.01 41.0 0.11 518.0 0.0 0
24.00 ATVI1428K24 0.11 0.00 0.01 31.0 0.11 432.0 0.0 0
24.50 ATVI1428K24.5 0.11 0.00 0.01 52.0 0.11 411.0 0.0 0
25.00 ATVI1428K25 0.11 0.00 0.01 76.0 0.11 417.0 0.0 0
25.50 ATVI1428K25.5 0.11 0.00 0.01 10.0 0.11 447.0 0.0 0
26.00 ATVI1428K26 0.11 0.00 0.01 10.0 0.11 457.0 0.0 0
26.50 ATVI1428K26.5 0.11 0.00 0.01 10.0 0.11 421.0 0.0 0
27.00 ATVI1428K27 0.11 0.00 0.01 10.0 0.11 426.0 0.0 0
27.50 ATVI1428K27.5 0.11 0.00 0.01 10.0 0.11 423.0 0.0 0
28.00 ATVI1428K28 0.11 0.00 0.01 10.0 0.11 410.0 0.0 0
28.50 ATVI1428K28.5 0.11 0.00 0.01 10.0 0.11 399.0 0.0 0
29.00 ATVI1428K29 0.11 0.00 0.01 10.0 0.11 632.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ATVI1428W12 0.11 0.00 0.01 468.0 0.11 924.0 0.0 0
12.50 ATVI1428W12.5 0.13 0.00 0.00 0.0 0.13 11.0 0.0 0
13.00 ATVI1428W13 0.11 0.00 0.01 58.0 0.11 21.0 0.0 0
13.50 ATVI1428W13.5 0.11 0.00 0.01 215.0 0.14 31.0 0.0 0
14.00 ATVI1428W14 0.11 0.00 0.01 1.0 0.11 323.0 0.0 0
14.50 ATVI1428W14.5 0.11 0.00 0.01 1.0 0.11 345.0 0.0 0
15.00 ATVI1428W15 0.11 0.00 0.01 10.0 0.11 364.0 0.0 0
15.50 ATVI1428W15.5 0.11 0.00 0.01 10.0 0.11 403.0 0.0 0
16.00 ATVI1428W16 0.09 0.00 0.01 10.0 0.09 386.0 0.0 0
16.50 ATVI1428W16.5 0.35 0.24 0.01 1.0 0.11 344.0 16.0 16
17.00 ATVI1428W17 0.11 0.00 0.01 58.0 0.11 339.0 0.0 0
17.50 ATVI1428W17.5 0.63 0.52 0.01 45.0 0.11 957.0 25.0 27
18.00 ATVI1428W18 0.46 0.35 0.01 73.0 0.11 555.0 23.0 239
18.50 ATVI1428W18.5 0.07 -0.02 0.01 92.0 0.09 504.0 100.0 1,325
19.00 ATVI1428W19 0.07 -0.04 0.01 1.0 0.11 1006.0 10.0 222
19.50 ATVI1428W19.5 0.27 0.25 0.01 5.0 0.02 45.0 18.0 185
20.00 ATVI1428W20 0.04 -0.08 0.01 27.0 0.12 669.0 190.0 287
20.50 ATVI1428W20.5 0.12 0.10 0.02 2.0 0.08 28.0 156.0 159
21.00 ATVI1428W21 0.06 0.00 0.01 115.0 0.06 1473.0 30.0 155
21.50 ATVI1428W21.5 0.15 0.00 0.07 427.0 0.10 32.0 47.0 55
22.00 ATVI1428W22 0.35 0.00 0.24 2692.0 0.38 1385.0 30.0 68
22.50 ATVI1428W22.5 1.60 0.95 0.65 1833.0 0.83 197.0 3.0 59
23.00 ATVI1428W23 2.69 1.57 1.12 799.0 1.57 1367.0 5.0 5
23.50 ATVI1428W23.5 3.05 1.42 1.63 1633.0 2.07 1009.0 13.0 13
24.00 ATVI1428W24 3.50 1.38 2.12 1454.0 2.87 1000.0 56.0 56
24.50 ATVI1428W24.5 3.85 1.22 2.63 616.0 3.10 791.0 28.0 28
25.00 ATVI1428W25 4.65 1.65 3.00 1549.0 3.90 769.0 57.0 57
25.50 ATVI1428W25.5 3.35 0.00 3.35 308.0 4.65 306.0 0.0 0
26.00 ATVI1428W26 3.85 0.00 3.85 284.0 5.15 287.0 0.0 0
26.50 ATVI1428W26.5 4.60 0.00 4.60 163.0 5.10 297.0 0.0 0
27.00 ATVI1428W27 5.10 0.00 5.10 100.0 5.95 217.0 0.0 0
27.50 ATVI1428W27.5 5.60 0.00 5.60 30.0 6.45 32.0 0.0 0
28.00 ATVI1428W28 6.10 0.00 6.10 30.0 6.95 32.0 0.0 0
28.50 ATVI1428W28.5 6.60 0.00 6.60 117.0 7.45 196.0 0.0 0
29.00 ATVI1428W29 7.10 0.00 7.10 210.0 7.60 196.0 0.0 0