Quantcast
ATVI

Activision Blizzard, Inc (ATVI) Option Chain

$71.1741
*  
0.6541
0.93%
Get ATVI Alerts
*Delayed - data as of Aug. 14, 2018 10:36 ET  -  Find a broker to begin trading ATVI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ATVI Real Time
 
 
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.
Aug 10, 2018 6.60 0 0 ATVI 64.5 Aug 10, 2018 0.02 0 2
Aug 10, 2018 0 0 ATVI 65 Aug 10, 2018 0.02 0 309
Aug 10, 2018 0 0 ATVI 65.5 Aug 10, 2018 0.03 0 164
Aug 10, 2018 4.50 0 0 ATVI 66 Aug 10, 2018 0.01 0 107
Aug 10, 2018 0 0 ATVI 66.5 Aug 10, 2018 0.02 0 202
Aug 10, 2018 3.45 0 0 ATVI 67 Aug 10, 2018 0.03 0 73
Aug 10, 2018 3.10 0 0 ATVI 67.5 Aug 10, 2018 0.02 0 61
Aug 10, 2018 2.63 0 0 ATVI 68 Aug 10, 2018 0.03 0 187
Aug 10, 2018 2.58 0 0 ATVI 68.5 Aug 10, 2018 0.02 0 145
Aug 10, 2018 1.55 0 0 ATVI 69 Aug 10, 2018 0.01 0 619
Aug 10, 2018 1.25 0 0 ATVI 69.5 Aug 10, 2018 0.01 0 687
Aug 10, 2018 0.60 0 0 ATVI 70 Aug 10, 2018 0.01 0 369
Aug 10, 2018 0.20 0 1 ATVI 70.5 Aug 10, 2018 0.02 0 684
Aug 10, 2018 0.05 0 895 ATVI 71 Aug 10, 2018 0.31 0 0
Aug 10, 2018 0.01 0 559 ATVI 71.5 Aug 10, 2018 1.00 0 0
Aug 10, 2018 0.01 0 291 ATVI 72 Aug 10, 2018 1.32 0 0
Aug 10, 2018 0.01 0 623 ATVI 72.5 Aug 10, 2018 1.63 0 0
Aug 10, 2018 0.01 0 519 ATVI 73 Aug 10, 2018 2.01 0 0
Aug 10, 2018 0.01 0 298 ATVI 73.5 Aug 10, 2018 2.60 0 0
Aug 10, 2018 0.01 0 2519 ATVI 74 Aug 10, 2018 3.07 0 0
Aug 10, 2018 0.01 0 323 ATVI 74.5 Aug 10, 2018 4.20 0 0
Aug 10, 2018 0.01 0 757 ATVI 75 Aug 10, 2018 4.07 0 0
Aug 10, 2018 0.01 0 275 ATVI 75.5 Aug 10, 2018 5.34 0 0
Aug 10, 2018 0.01 0 428 ATVI 76 Aug 10, 2018 5.48 0 0
Aug 10, 2018 0.03 0 1083 ATVI 76.5 Aug 10, 2018 5.72 0 0
Aug 10, 2018 0.02 0 357 ATVI 77 Aug 10, 2018 5.00 0 0
Aug 10, 2018 0.01 0 148 ATVI 77.5 Aug 10, 2018 6.90 0 0
Aug 10, 2018 0.01 0 514 ATVI 78 Aug 10, 2018 7.60 0 0
Aug 17, 2018 6.40 7.15 0 0 ATVI 64.5 Aug 17, 2018 0.01 -0.02 0.03 1 3
Aug 17, 2018 5.65 6.00 6.35 0 679 ATVI 65 Aug 17, 2018 0.02 0.01 0.03 0 3555
Aug 17, 2018 5.10 6.15 0 0 ATVI 65.5 Aug 17, 2018 0.04 0.01 0.03 50 51
Aug 17, 2018 4.89 5.00 5.50 0 2 ATVI 66 Aug 17, 2018 0.06 0.03 0 296
Aug 17, 2018 4.30 5.05 0 0 ATVI 66.5 Aug 17, 2018 0.03 0.02 0.04 0 111
Aug 17, 2018 3.70 -0.30 4.15 4.35 4 1 ATVI 67 Aug 17, 2018 0.08 0.03 0.05 0 771
Aug 17, 2018 3.20 -0.44 3.70 3.85 14 1202 ATVI 67.5 Aug 17, 2018 0.06 -0.05 0.05 0.06 33 7228
Aug 17, 2018 3.90 3.20 3.40 0 39 ATVI 68 Aug 17, 2018 0.19 0.05 0.07 0.09 1 1402
Aug 17, 2018 2.50 2.79 2.89 0 19 ATVI 68.5 Aug 17, 2018 0.14 -0.10 0.10 0.13 1 201
Aug 17, 2018 2.34 0.40 2.33 2.41 99 1922 ATVI 69 Aug 17, 2018 0.25 -0.09 0.15 0.18 21 660
Aug 17, 2018 1.70 -0.08 1.91 1.99 43 143 ATVI 69.5 Aug 17, 2018 0.49 0.05 0.23 0.27 16 325
Aug 17, 2018 1.55 0.32 1.54 1.61 109 2260 ATVI 70 Aug 17, 2018 0.35 -0.29 0.34 0.37 17 3152
Aug 17, 2018 1.20 0.31 1.19 1.26 71 213 ATVI 70.5 Aug 17, 2018 0.70 -0.19 0.49 0.53 32 714
Aug 17, 2018 0.86 0.15 0.89 0.94 146 745 ATVI 71 Aug 17, 2018 0.70 -0.43 0.68 0.73 333 604
Aug 17, 2018 0.64 0.13 0.64 0.67 58 447 ATVI 71.5 Aug 17, 2018 1.16 -0.28 0.92 0.98 11 136
Aug 17, 2018 0.46 0.09 0.44 0.48 59 348 ATVI 72 Aug 17, 2018 1.25 -0.39 1.22 1.27 2 239
Aug 17, 2018 0.29 0.05 0.28 0.32 125 3014 ATVI 72.5 Aug 17, 2018 1.65 -0.43 1.56 1.64 19 3358
Aug 17, 2018 0.18 0.01 0.18 0.21 22 1894 ATVI 73 Aug 17, 2018 1.98 -0.41 1.95 2.04 2 72
Aug 17, 2018 0.11 -0.02 0.11 0.14 11 429 ATVI 73.5 Aug 17, 2018 3.15 2.37 2.49 0 251
Aug 17, 2018 0.05 -0.04 0.06 0.10 1 786 ATVI 74 Aug 17, 2018 3.35 2.82 2.95 0 153
Aug 17, 2018 0.04 -0.03 0.04 0.06 2 320 ATVI 74.5 Aug 17, 2018 3.00 3.30 3.45 0 214
Aug 17, 2018 0.02 -0.01 0.02 0.03 30 5279 ATVI 75 Aug 17, 2018 4.01 -0.23 3.75 3.90 22 6570

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.