FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Activision Blizzard Inc. (ATVI)
Friday, 7/1/2022 4:31 PM ET - 20 min. delayed
Look! There's potential to make 2.5% in only 40 days!
JUL    Expiring 7/1/2022  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
78.0 0.33 2.29 0.64 432 1690 0.4% -0.3%
79.0 - 0.01 - 358 1593 - -
JUL    Expiring 7/8/2022  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
78.0 0.67 0.98 1.02 263 120 0.9% 0.1%
79.0 0.18 0.64 0.51 577 1026 0.2% 0.8%
JUL    Expiring 7/15/2022  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
78.0 1.07 1.39 1.31 23 208 1.4% 0.6%
79.0 0.54 0.68 0.80 109 6188 0.7% 1.2%
JUL    Expiring 7/22/2022  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
78.0 0.96 2.30 1.54 3 188 1.2% 0.5%
79.0 0.61 1.85 1.03 1 4 0.8% 1.3%
JUL    Expiring 7/29/2022  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
78.0 1.00 3.05 1.73 41 10 1.3% 0.6%
79.0 0.72 2.04 1.22 0 16 0.9% 1.5%
AUG    Expiring 8/5/2022  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
78.0 1.00 2.70 1.91 10 11 1.3% 0.6%
79.0 - 2.12 - 0 0 - -
AUG    Expiring 8/12/2022  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
78.0 1.82 3.20 2.07 0 0 2.4% 1.6%
79.0 1.19 2.67 1.56 0 0 1.5% 2.1%
AUG    Expiring 8/19/2022  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 2.49 3.40 2.50 23 293 3.3% 1.9%
80.0 1.10 1.65 1.28 60 2908 1.4% 3.3%
SEP    Expiring 9/16/2022  75 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 3.25 3.90 3.01 41 145 4.3% 2.9%
80.0 1.52 2.50 1.78 4 1370 2.0% 3.8%
NOV    Expiring 11/18/2022  138 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 3.00 6.50 3.91 0 7 4.0% 2.6%
80.0 2.10 5.05 2.67 1 221 2.7% 4.6%
DEC    Expiring 12/16/2022  166 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 4.85 6.75 4.25 12 314 6.6% 5.1%
80.0 3.80 4.25 3.01 0 1506 5.1% 7.0%
JAN    Expiring 1/20/2023  201 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 6.05 6.70 4.65 0 1457 8.3% 6.9%
80.0 4.90 5.25 3.41 74 9242 6.7% 8.6%
FEB    Expiring 2/17/2023  229 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 6.00 9.20 4.95 0 0 8.3% 6.8%
80.0 4.50 7.60 3.70 0 1 6.1% 8.0%
MAR    Expiring 3/17/2023  257 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 7.00 10.10 5.23 0 67 9.8% 8.3%
80.0 6.10 6.95 3.98 11 2085 8.4% 10.4%
JUN    Expiring 6/16/2023  348 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 9.25 11.05 6.07 5 344 13.3% 11.8%
80.0 8.85 9.90 4.82 8 525 12.7% 14.7%
JAN    Expiring 1/19/2024  565 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 11.00 12.00 7.76 0 248 16.3% 14.7%
80.0 9.50 10.30 6.52 5 4326 13.8% 15.8%
DEC    Expiring 12/20/2024  901 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 10.00 14.90 9.92 0 38 14.6% 13.0%
80.0 10.00 13.40 8.69 0 760 14.6% 16.7%

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 © 2022 - 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