FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Activision Blizzard Inc. (ATVI)
Thursday, 12/5/2019 4:41:37 PM ET - 20 min. delayed
Look! There's potential to make 4.1% in only 49 days!
DEC    Expiring 12/6/2019  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 0.60 0.64 0.59 291 1186 1.1% 0.2%
55.0 0.28 0.31 0.28 1556 1426 0.5% 0.5%
DEC    Expiring 12/13/2019  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 1.14 1.17 1.06 325 971 2.1% 1.2%
55.0 0.86 0.89 0.79 384 746 1.6% 1.6%
DEC    Expiring 12/20/2019  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 1.45 1.49 1.35 94 631 2.7% 1.8%
55.0 1.18 1.21 1.09 275 4707 2.2% 2.2%
DEC    Expiring 12/27/2019  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 1.63 1.67 1.58 44 113 3.1% 2.1%
55.0 1.36 1.39 1.32 325 562 2.5% 2.6%
JAN    Expiring 1/3/2020  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 1.83 1.88 1.78 8 24 3.4% 2.5%
55.0 1.56 1.60 1.52 5 191 2.9% 2.9%
JAN    Expiring 1/10/2020  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 2.08 2.14 1.95 49 28 3.9% 3.0%
55.0 1.81 1.86 1.70 29 27 3.4% 3.4%
JAN    Expiring 1/17/2020  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 3.60 3.75 3.34 58 3331 7.0% 2.2%
55.0 2.11 2.13 1.86 370 11835 4.0% 4.0%
JAN    Expiring 1/24/2020  49 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.5 2.11 2.83 2.26 0 0 4.0% 3.1%
55.0 2.08 2.44 2.00 0 0 3.9% 4.0%
FEB    Expiring 2/21/2020  77 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 4.70 4.85 3.91 6 1226 9.3% 4.4%
55.0 3.25 3.40 2.51 48 1787 6.3% 6.3%
MAY    Expiring 5/15/2020  161 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 5.95 6.20 4.95 12 295 12.1% 7.1%
55.0 4.60 4.70 3.63 22 614 9.1% 9.1%
JUN    Expiring 6/19/2020  196 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 6.40 6.65 5.30 15 308 13.2% 8.0%
55.0 5.05 5.55 4.01 4 604 10.1% 10.1%
JAN    Expiring 1/15/2021  406 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 8.90 9.25 6.99 0 1440 19.3% 13.9%
55.0 7.85 8.10 5.78 24 3902 16.7% 16.7%
JAN    Expiring 1/21/2022  777 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 10.30 14.20 9.11 0 16 23.0% 17.5%
55.0 9.35 13.20 7.98 1 74 20.5% 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 © 2019 - 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