Dow Up0.73% Nasdaq Up0.74%

Comcast Corporation (CMCSA)

-NasdaqGS
57.07 Up 0.05(0.09%) 2:10PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00CMCSA150117C0002000033.80 0.0036.0538.001375
30.00CMCSA150117C0003000023.05 0.0026.0028.00515
33.00CMCSA150117C0003300015.70 0.0022.3525.70101
35.00CMCSA150117C0003500018.80 0.0021.0023.0012,703
37.00CMCSA150117C0003700017.73 0.0019.2020.8021,530
40.00CMCSA150117C0004000017.10Up 0.4816.2017.3051,833
42.00CMCSA150117C0004200015.00 0.0014.2515.80151,823
45.00CMCSA150117C0004500012.10 0.0011.3012.60288,579
47.00CMCSA150117C0004700010.30Up 0.2010.0510.402215,322
50.00CMCSA150117C000500007.35 0.007.257.501109,433
52.50CMCSA150117C000525005.21Down 0.245.205.403088,021
55.00CMCSA150117C000550003.25Down 0.153.353.4044155,077
57.50CMCSA150117C000575002.01Up 0.011.941.975,13867,000
60.00CMCSA150117C000600001.02Up 0.010.981.025,060131,215
62.50CMCSA150117C000625000.45 0.000.420.49514,628
65.00CMCSA150117C000650000.10 0.000.180.23532,675
70.00CMCSA150117C000700000.03 0.000.020.081243
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00CMCSA150117P000180000.01 0.00N/A0.0210698
20.00CMCSA150117P000200000.04 0.00N/A0.0310500
23.00CMCSA150117P000230000.05 0.00N/A0.03593,026
25.00CMCSA150117P000250000.05 0.00N/A0.041913,853
28.00CMCSA150117P000280000.08 0.000.010.04362,135
30.00CMCSA150117P000300000.04 0.000.010.05201,598
33.00CMCSA150117P000330000.07 0.000.030.07101,311
35.00CMCSA150117P000350000.08 0.000.040.08217,876
37.00CMCSA150117P000370000.09 0.000.060.10129,453
40.00CMCSA150117P000400000.11 0.000.090.14115,423
42.00CMCSA150117P000420000.15 0.000.130.1984,664
45.00CMCSA150117P000450000.20Down 0.020.200.25417,945
47.00CMCSA150117P000470000.35Down 0.030.270.39515,388
50.00CMCSA150117P000500000.58 0.000.530.662021,818
52.50CMCSA150117P000525000.97Up 0.140.940.971721,359
55.00CMCSA150117P000550001.73Up 0.031.641.6869,072
57.50CMCSA150117P000575002.78Down 0.082.732.7712557
60.00CMCSA150117P000600004.30Down 0.104.204.4011508
62.50CMCSA150117P000625006.00 0.006.156.3517201
65.00CMCSA150117P0006500010.80 0.008.209.0527830,823
70.00CMCSA150117P0007000017.55 0.0012.6514.20015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.