ATVI

Activision Blizzard, Inc (ATVI) Option Chain

$44.36
*  
0.15
0.34%
Get ATVI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ATVI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ATVI Options: Type:

Option Chain for Activision Blizzard, Inc (ATVI)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Sep 23, 2016 4.55 4.30 4.50 0 53 ATVI 40 Sep 23, 2016 0.11 0.22 0 110
Sep 23, 2016 4.00 3.80 3.95 0 9 ATVI 40.5 Sep 23, 2016 0.04 0.22 0 61
Sep 23, 2016 3.54 3.30 3.50 0 74 ATVI 41 Sep 23, 2016 0.01 0.22 0 78
Sep 23, 2016 3.10 -0.02 2.84 2.90 1 261 ATVI 41.5 Sep 23, 2016 0.26 0.01 0 42
Sep 23, 2016 2.37 -0.35 2.34 2.40 18 123 ATVI 42 Sep 23, 2016 0.01 0.03 0 272
Sep 23, 2016 1.91 -0.27 1.83 1.91 21 330 ATVI 42.5 Sep 23, 2016 0.01 -0.08 0.05 10 89
Sep 23, 2016 1.43 -0.12 1.34 1.40 70 214 ATVI 43 Sep 23, 2016 0.01 0.05 0 141
Sep 23, 2016 0.86 -0.21 0.84 0.91 133 1127 ATVI 43.5 Sep 23, 2016 0.02 0.04 0 150
Sep 23, 2016 0.47 -0.11 0.34 0.40 26 1300 ATVI 44 Sep 23, 2016 0.02 -0.04 0.02 103 860
Sep 23, 2016 0.01 -0.21 0.03 456 872 ATVI 44.5 Sep 23, 2016 0.06 -0.14 0.10 0.16 589 682
Sep 23, 2016 0.01 -0.03 0.01 459 10766 ATVI 45 Sep 23, 2016 0.60 0.11 0.59 0.67 74 434
Sep 23, 2016 0.01 -0.02 0.02 1 142 ATVI 45.5 Sep 23, 2016 1.23 0.30 1.10 1.17 45 258
Sep 23, 2016 0.02 0.03 0 50 ATVI 46 Sep 23, 2016 1.40 0.20 1.59 1.67 21 0
Sep 23, 2016 0.01 0.03 0 10 ATVI 46.5 Sep 23, 2016 2.56 2.10 2.16 0 7
Sep 23, 2016 0.01 0.12 0 50 ATVI 47 Sep 23, 2016 2.63 2.60 2.66 0 0
Sep 23, 2016 0.02 0.13 0 21 ATVI 47.5 Sep 23, 2016 3.05 3.35 0 0
Sep 23, 2016 0.02 0.22 0 44 ATVI 48 Sep 23, 2016 3.55 3.70 0 0
Sep 23, 2016 0.21 0 0 ATVI 48.5 Sep 23, 2016 4.05 4.20 0 0
Sep 30, 2016 4.60 1.88 4.35 4.50 1 43 ATVI 40 Sep 30, 2016 0.17 0.02 0 36
Sep 30, 2016 4.20 3.85 4.00 0 28 ATVI 40.5 Sep 30, 2016 0.09 0.02 0 29
Sep 30, 2016 3.77 3.35 3.50 0 41 ATVI 41 Sep 30, 2016 0.08 0.01 0.03 0 602
Sep 30, 2016 2.43 2.86 2.96 0 588 ATVI 41.5 Sep 30, 2016 0.14 0.04 0 424
Sep 30, 2016 2.50 2.39 2.46 0 123 ATVI 42 Sep 30, 2016 0.05 0.03 0.05 0 240
Sep 30, 2016 1.94 -0.14 1.90 1.99 36 89 ATVI 42.5 Sep 30, 2016 0.07 -0.16 0.06 0.08 19 73
Sep 30, 2016 1.61 0.02 1.46 1.54 2 87 ATVI 43 Sep 30, 2016 0.11 0.01 0.10 0.14 10 82
Sep 30, 2016 1.07 -0.34 1.06 1.12 21 82 ATVI 43.5 Sep 30, 2016 0.20 -0.19 0.19 0.23 66 51
Sep 30, 2016 0.70 -0.17 0.70 0.76 26 113 ATVI 44 Sep 30, 2016 0.34 -0.03 0.33 0.38 140 222
Sep 30, 2016 0.46 -0.13 0.42 0.47 177 153 ATVI 44.5 Sep 30, 2016 0.52 -0.01 0.54 0.59 20 48
Sep 30, 2016 0.24 -0.08 0.22 0.26 148 210 ATVI 45 Sep 30, 2016 0.81 0.04 0.83 0.91 13 87
Sep 30, 2016 0.17 -0.01 0.10 0.13 3 281 ATVI 45.5 Sep 30, 2016 1.08 -0.41 1.21 1.28 5 2
Sep 30, 2016 0.05 -0.04 0.04 0.07 14 10133 ATVI 46 Sep 30, 2016 1.63 1.72 0 0
Sep 30, 2016 0.08 0.01 0.04 0 26 ATVI 46.5 Sep 30, 2016 2.09 2.10 2.19 4 0
Sep 30, 2016 0.03 0 0 ATVI 47 Sep 30, 2016 2.57 2.59 2.68 4 0
Sep 30, 2016 0.14 0 0 ATVI 47.5 Sep 30, 2016 3.05 3.20 0 0
Sep 30, 2016 0.21 0 0 ATVI 48 Sep 30, 2016 3.55 3.70 0 0
Sep 30, 2016 0.22 0 0 ATVI 48.5 Sep 30, 2016 4.00 4.20 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.