FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Activision Blizzard Inc. (ATVI)
Tuesday, 7/14/2020 4:45:25 PM ET - 20 min. delayed
Look! There's potential to make 5.9% in only 44 days!
JUL    Expiring 7/17/2020  2 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
79.5 1.20 1.37 1.10 344 296 1.5% 1.2%
80.0 0.96 1.05 0.85 918 2825 1.2% 1.5%
JUL    Expiring 7/24/2020  9 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
79.0 2.39 2.54 2.15 110 107 3.1% 2.1%
80.0 1.91 2.06 1.63 393 744 2.5% 2.7%
JUL    Expiring 7/31/2020  16 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
79.0 3.10 3.30 2.67 195 290 4.0% 3.0%
80.0 2.50 2.77 2.16 248 293 3.2% 3.5%
AUG    Expiring 8/7/2020  23 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
79.5 2.88 4.00 2.83 87 29 3.7% 3.4%
80.0 3.45 3.75 2.59 98 1177 4.5% 4.8%
AUG    Expiring 8/14/2020  30 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
79.5 4.10 4.35 3.20 6 31 5.4% 5.1%
80.0 3.70 4.20 2.96 83 81 4.9% 5.2%
AUG    Expiring 8/21/2020  37 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 5.50 5.75 4.60 137 1049 7.4% 4.3%
80.0 4.15 4.35 3.28 606 5667 5.5% 5.8%
AUG    Expiring 8/28/2020  44 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
79.5 4.25 5.00 3.82 0 10 5.6% 5.3%
80.0 4.40 4.95 3.58 30 37 5.8% 6.1%
NOV    Expiring 11/20/2020  128 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 8.25 8.90 7.32 12 186 11.5% 8.4%
80.0 7.30 7.50 6.11 117 7470 10.1% 10.4%
JAN    Expiring 1/15/2021  184 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 9.70 10.00 8.49 14 1937 13.8% 10.6%
80.0 8.45 9.25 7.31 48 1425 11.8% 12.2%
FEB    Expiring 2/19/2021  219 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 9.80 11.40 9.13 5 444 14.0% 10.8%
80.0 9.20 9.90 7.97 32 68 13.0% 13.4%
APR    Expiring 4/16/2021  275 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 11.35 11.75 10.06 1 65 16.6% 13.3%
80.0 10.15 10.55 8.92 6 151 14.6% 14.9%
JUN    Expiring 6/18/2021  338 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 12.30 12.90 10.99 1 9 18.2% 14.9%
80.0 11.00 11.75 9.87 2 5085 16.0% 16.3%
JAN    Expiring 1/21/2022  555 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 14.15 16.60 13.63 120 413 21.6% 18.1%
80.0 13.40 16.30 12.56 13 423 20.2% 20.5%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ATVI Quote - Option Quotes for ATVI - OptionChain for ATVI
Copyright © 2020 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN