Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

Activision Blizzard, Inc. (ATVI)

-NasdaqGS
22.96 0.41(1.75%) Jul 29, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00ATVI140816C0001000012.73 0.00N/AN/A322
12.00ATVI140816C0001200010.45 0.00N/AN/A1010
14.00ATVI140829C000140009.25 0.00N/AN/A6666
15.00ATVI140816C000150008.11 0.00N/AN/A22
16.00ATVI140816C000160007.21Up 0.10N/AN/A6152
16.00ATVI140829C000160007.35 0.00N/AN/A55
16.50ATVI140829C000165006.85 0.00N/AN/A2727
17.00ATVI140816C000170006.07Down 0.08N/AN/A4248
18.00ATVI140816C000180005.20 0.00N/AN/A61171
18.50ATVI140801C000185004.70 0.00N/AN/A6666
18.50ATVI140816C000185004.75 0.00N/AN/A011
19.00ATVI140816C000190004.15 0.00N/AN/A52,816
19.50ATVI140816C000195003.55 0.00N/AN/A108104
19.50ATVI140822C000195003.30 0.00N/AN/A1111
20.00ATVI140816C000200003.25 0.00N/AN/A111,460
20.50ATVI140801C000205002.10 0.00N/AN/A5969
20.50ATVI140816C000205002.60 0.00N/AN/A196194
21.00ATVI140801C000210001.66 0.00N/AN/A7187
21.00ATVI140816C000210002.18Down 0.37N/AN/A11,830
21.00ATVI140822C000210002.34 0.00N/AN/A1025
21.50ATVI140801C000215001.25 0.00N/AN/A3459
21.50ATVI140808C000215001.69 0.00N/AN/A1010
21.50ATVI140816C000215001.73 0.00N/AN/A4220
22.00ATVI140801C000220001.23 0.00N/AN/A195317
22.00ATVI140808C000220001.02 0.00N/AN/A55
22.00ATVI140816C000220001.55Down 0.11N/AN/A77,452
22.00ATVI140822C000220001.25 0.00N/AN/A5053
22.50ATVI140801C000225000.58Up 0.03N/AN/A23272
22.50ATVI140808C000225001.10 0.00N/AN/A80999
22.50ATVI140816C000225001.19 0.00N/AN/A1,1421,334
22.50ATVI140822C000225001.05 0.00N/AN/A4059
22.50ATVI140829C000225001.32 0.00N/AN/A1645
23.00ATVI140801C000230000.17Down 0.25N/AN/A2740
23.00ATVI140808C000230000.68Down 0.08N/AN/A54844
23.00ATVI140816C000230000.74Down 0.25N/AN/A394,606
23.00ATVI140822C000230000.91 0.00N/AN/A541
23.00ATVI140829C000230000.90 0.00N/AN/A340
23.50ATVI140801C000235000.05Down 0.05N/AN/A1542,004
23.50ATVI140808C000235000.60Up 0.01N/AN/A31,225
23.50ATVI140816C000235000.58Up 0.02N/AN/A1262
23.50ATVI140822C000235000.63 0.00N/AN/A632
23.50ATVI140829C000235000.80 0.00N/AN/A16970
24.00ATVI140801C000240000.17 0.00N/AN/A34134
24.00ATVI140808C000240000.45 0.00N/AN/A205244
24.00ATVI140816C000240000.50 0.00N/AN/A2,02117,070
24.00ATVI140822C000240000.50 0.00N/AN/A517
24.50ATVI140808C000245000.30 0.00N/AN/A141181
24.50ATVI140816C000245000.25Down 0.03N/AN/A101,196
25.00ATVI140816C000250000.17Down 0.03N/AN/A8303
25.00ATVI140822C000250000.11 0.00N/AN/A1010
25.00ATVI140829C000250000.29 0.00N/AN/A514
26.00ATVI140816C000260000.07 0.00N/AN/A50123
27.00ATVI140816C000270000.04 0.00N/AN/A321
28.00ATVI140816C000280000.01 0.00N/AN/A12
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00ATVI140816P000100000.07 0.00N/AN/A0100
12.00ATVI140816P000120000.08 0.00N/AN/A068
13.00ATVI140816P000130000.01 0.00N/AN/A6129
14.00ATVI140816P000140000.01 0.00N/AN/A16122
15.00ATVI140816P000150000.06 0.00N/AN/A1520
16.00ATVI140816P000160000.03 0.00N/AN/A5601
17.00ATVI140816P000170000.06 0.00N/AN/A22321
18.00ATVI140816P000180000.01 0.00N/AN/A3712
18.50ATVI140816P000185000.08 0.00N/AN/A020
19.00ATVI140816P000190000.03 0.00N/AN/A51,649
19.50ATVI140816P000195000.07 0.00N/AN/A03
20.00ATVI140816P000200000.07 0.00N/AN/A21,718
20.50ATVI140801P000205000.49 0.00N/AN/A1010
20.50ATVI140808P000205000.19 0.00N/AN/A513
20.50ATVI140816P000205000.12 0.00N/AN/A417
20.50ATVI140822P000205000.30 0.00N/AN/A44
21.00ATVI140801P000210000.12 0.00N/AN/A10364
21.00ATVI140808P000210000.19 0.00N/AN/A3186
21.00ATVI140816P000210000.15 0.00N/AN/A402,492
21.00ATVI140822P000210000.26 0.00N/AN/A1010
21.00ATVI140829P000210000.22Down 0.08N/AN/A43
21.50ATVI140801P000215000.06 0.00N/AN/A95163
21.50ATVI140808P000215000.19Down 0.07N/AN/A100727
21.50ATVI140816P000215000.25Up 0.01N/AN/A1356
21.50ATVI140822P000215000.55 0.00N/AN/A66
21.50ATVI140829P000215000.31 0.00N/AN/A1317
22.00ATVI140801P000220000.11 0.00N/AN/A28105
22.00ATVI140808P000220000.34Up 0.08N/AN/A206551
22.00ATVI140816P000220000.38Down 0.02N/AN/A91,295
22.00ATVI140822P000220000.53 0.00N/AN/A2621
22.50ATVI140801P000225000.08 0.00N/AN/A69228
22.50ATVI140808P000225000.50Up 0.12N/AN/A61424
22.50ATVI140816P000225000.48 0.00N/AN/A7294
22.50ATVI140822P000225000.58 0.00N/AN/A1068
22.50ATVI140829P000225000.80 0.00N/AN/A4545
23.00ATVI140801P000230000.22Up 0.11N/AN/A64368
23.00ATVI140808P000230000.65Down 0.05N/AN/A1200
23.00ATVI140816P000230000.63 0.00N/AN/A21,338
23.00ATVI140822P000230001.00 0.00N/AN/A2542
23.00ATVI140829P000230000.82Down 0.24N/AN/A1142
23.50ATVI140801P000235000.32 0.00N/AN/A2752
23.50ATVI140808P000235000.83Down 0.13N/AN/A11137
23.50ATVI140816P000235001.09 0.00N/AN/A1214
24.00ATVI140801P000240000.93 0.00N/AN/A20161
24.00ATVI140808P000240001.19Up 0.12N/AN/A21120
24.00ATVI140816P000240001.33 0.00N/AN/A731
24.50ATVI140808P000245001.79 0.00N/AN/A2424
24.50ATVI140816P000245001.53 0.00N/AN/A13367
25.00ATVI140801P000250001.81 0.00N/AN/A191191
25.00ATVI140816P000250002.89 0.00N/AN/A22
26.00ATVI140816P000260005.25 0.00N/AN/A44
26.00ATVI140822P000260003.25 0.00N/AN/A9494
26.50ATVI140808P000265003.35 0.00N/AN/A5353
27.00ATVI140822P000270004.20 0.00N/AN/A8080
27.00ATVI140829P000270004.20 0.00N/AN/A44
28.00ATVI140808P000280005.30 0.00N/AN/A5353
28.00ATVI140816P000280004.80 0.00N/AN/A1717
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.