FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Activision Blizzard Inc. (ATVI)
Monday, 9/28/2020 3:57:14 PM ET - 20 min. delayed
Look! There's potential to make 5.9% in only 53 days!
OCT    Expiring 10/2/2020  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
81.5 1.33 1.40 1.19 201 191 1.7% 1.5%
82.0 1.10 1.12 0.95 392 688 1.4% 1.8%
OCT    Expiring 10/9/2020  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
81.5 2.06 2.12 1.93 375 142 2.6% 2.4%
82.0 1.74 1.85 1.69 199 212 2.2% 2.6%
OCT    Expiring 10/16/2020  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
81.5 2.52 2.62 2.44 76 37 3.2% 3.0%
82.0 2.27 2.36 2.20 523 188 2.9% 3.3%
OCT    Expiring 10/23/2020  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
81.5 3.00 3.20 2.86 18 202 3.8% 3.6%
82.0 2.84 2.98 2.62 151 51 3.6% 4.1%
OCT    Expiring 10/30/2020  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
81.5 3.40 3.60 3.23 38 174 4.3% 4.2%
82.0 3.15 3.40 2.99 18 153 4.0% 4.5%
NOV    Expiring 11/6/2020  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
81.5 4.25 4.85 3.55 13 9 5.5% 5.3%
82.0 3.70 4.55 3.32 23 0 4.7% 5.2%
NOV    Expiring 11/20/2020  53 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 6.10 6.25 4.89 36 7559 8.1% 5.9%
82.5 4.75 4.90 3.67 119 3611 6.2% 7.3%
JAN    Expiring 1/15/2021  109 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 7.75 7.90 6.59 16 1768 10.5% 8.3%
82.5 6.45 6.60 5.41 40 1845 8.6% 9.7%
FEB    Expiring 2/19/2021  144 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 8.80 9.00 7.43 1 249 12.1% 9.8%
82.5 7.55 7.70 6.27 41 469 10.2% 11.4%
MAR    Expiring 3/19/2021  172 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 9.45 9.60 8.03 2 83 13.1% 10.8%
82.5 8.20 8.30 6.88 15 57 11.2% 12.3%
APR    Expiring 4/16/2021  200 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 9.90 10.10 8.58 0 298 13.8% 11.5%
82.5 8.70 8.80 7.44 86 363 11.9% 13.1%
MAY    Expiring 5/21/2021  235 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 10.60 10.85 9.21 0 0 14.9% 12.6%
82.5 9.45 9.65 8.08 0 1 13.1% 14.3%
JUN    Expiring 6/18/2021  263 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 11.10 11.50 9.68 0 5304 15.7% 13.4%
82.5 9.70 10.25 8.57 0 404 13.5% 14.7%
JAN    Expiring 1/21/2022  480 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 14.25 14.75 12.67 10 939 21.1% 18.7%
82.5 13.20 13.60 11.61 0 107 19.3% 20.5%
JAN    Expiring 1/20/2023  844 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 16.65 20.85 16.31 1 57 25.6% 23.1%
82.5 15.55 19.95 15.32 0 1 23.5% 24.8%

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