FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Activision Blizzard Inc. (ATVI)
Thursday, 10/29/2020 4:37:18 PM ET - 20 min. delayed
Look! There's potential to make 6.3% in only 50 days!
OCT    Expiring 10/30/2020  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 1.98 2.43 0.64 322 84 2.6% 2.3%
78.0 1.90 2.12 0.39 2075 332 2.5% 2.8%
NOV    Expiring 11/6/2020  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 2.70 3.10 1.54 190 26 3.6% 3.2%
78.0 2.39 2.93 1.29 532 67 3.2% 3.5%
NOV    Expiring 11/13/2020  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 2.99 3.95 2.05 32 12 4.0% 3.6%
78.0 2.95 3.65 1.81 81 71 3.9% 4.3%
NOV    Expiring 11/20/2020  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 3.90 4.25 2.46 68 580 5.3% 4.9%
78.0 3.65 3.95 2.21 329 47 4.9% 5.2%
NOV    Expiring 11/27/2020  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 3.15 4.55 2.80 7 0 4.2% 3.9%
78.0 3.95 4.40 2.56 41 0 5.4% 5.7%
DEC    Expiring 12/4/2020  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 4.20 5.15 3.10 3 0 5.7% 5.3%
78.0 3.80 5.65 2.86 12 0 5.1% 5.4%
DEC    Expiring 12/11/2020  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 3.80 5.90 3.37 2 0 5.1% 4.8%
78.0 3.50 5.50 3.13 0 0 4.7% 5.0%
DEC    Expiring 12/18/2020  50 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 4.95 5.35 3.62 129 29 6.8% 6.4%
80.0 3.90 4.15 2.54 478 241 5.3% 8.3%
JAN    Expiring 1/15/2021  78 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 5.50 6.20 4.48 138 2149 7.6% 7.2%
80.0 4.80 5.00 3.39 486 2889 6.6% 9.6%
FEB    Expiring 2/19/2021  113 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 6.65 7.50 5.35 11 960 9.4% 9.0%
80.0 5.95 6.25 4.27 62 583 8.3% 11.4%
MAR    Expiring 3/19/2021  141 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 7.40 8.20 5.95 13 23 10.5% 10.1%
80.0 5.70 7.00 4.87 87 855 7.9% 11.0%
APR    Expiring 4/16/2021  169 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 7.85 8.85 6.50 0 57 11.2% 10.8%
80.0 6.65 7.80 5.42 12 337 9.4% 12.5%
MAY    Expiring 5/21/2021  204 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 8.85 9.50 7.11 2 4 12.8% 12.4%
80.0 7.50 9.65 6.04 5 2 10.7% 13.8%
JUN    Expiring 6/18/2021  232 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 9.00 9.95 7.56 0 30 13.1% 12.7%
80.0 7.90 8.80 6.50 58 5529 11.3% 14.5%
JAN    Expiring 1/21/2022  449 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 12.40 13.95 10.37 13 462 19.0% 18.6%
80.0 12.00 14.00 9.34 25 1033 18.2% 21.6%
JAN    Expiring 1/20/2023  813 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
77.5 16.95 20.40 13.72 2 3 27.9% 27.4%
80.0 15.95 18.25 12.75 5 446 25.8% 29.4%

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