Dow Up0.35% Nasdaq Down0.02%

Comcast Corporation (CMCSA)

-NasdaqGS
54.64 Up 0.14(0.26%) 4:00PM EDT
|After Hours : 54.64 0.00 (0.00%) 4:26PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00CMCSA150117C0002000033.80 0.0034.1035.101375
30.00CMCSA150117C0003000023.05 0.0024.3025.10515
33.00CMCSA150117C0003300015.70 0.0021.5521.85101
35.00CMCSA150117C0003500018.80 0.0019.5519.8512,703
37.00CMCSA150117C0003700017.73 0.0017.5517.9021,530
40.00CMCSA150117C0004000014.88 0.0014.4014.9541,856
42.00CMCSA150117C0004200012.05 0.0012.6012.9061,827
45.00CMCSA150117C0004500010.00 0.009.7010.5078,605
47.00CMCSA150117C000470008.10 0.007.908.10515,335
50.00CMCSA150117C000500005.45Up 0.055.355.553109,412
52.50CMCSA150117C000525003.65Up 0.103.553.659586,821
55.00CMCSA150117C000550002.18Up 0.052.152.20110155,332
57.50CMCSA150117C000575001.18Up 0.011.151.2027716,679
60.00CMCSA150117C000600000.56Down 0.010.550.61105131,090
62.50CMCSA150117C000625000.32 0.000.230.291312,954
65.00CMCSA150117C000650000.14 0.000.090.141032,679
70.00CMCSA150117C000700000.05 0.000.010.0576243
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00CMCSA150117P000180000.03 0.00N/A0.03132703
20.00CMCSA150117P000200000.04 0.00N/A0.0310500
23.00CMCSA150117P000230000.05 0.00N/A0.04593,026
25.00CMCSA150117P000250000.05 0.00N/A0.051913,853
28.00CMCSA150117P000280000.08 0.000.010.06362,135
30.00CMCSA150117P000300000.07 0.000.050.08311,588
33.00CMCSA150117P000330000.11 0.000.050.10191,313
35.00CMCSA150117P000350000.15 0.000.060.139317,878
37.00CMCSA150117P000370000.16 0.000.100.161109,453
40.00CMCSA150117P000400000.20Down 0.010.160.201015,424
42.00CMCSA150117P000420000.25Up 0.040.230.31104,664
45.00CMCSA150117P000450000.38Down 0.020.380.434017,872
47.00CMCSA150117P000470000.62 0.000.530.641114,878
50.00CMCSA150117P000500001.08Down 0.041.041.11931,818
52.50CMCSA150117P000525001.78Down 0.011.751.836513,524
55.00CMCSA150117P000550002.92 0.002.842.91478,770
57.50CMCSA150117P000575004.60 0.004.304.4548550
60.00CMCSA150117P000600006.60 0.006.206.4038493
62.50CMCSA150117P000625008.75 0.008.308.8016177
65.00CMCSA150117P0006500010.80 0.0010.6511.6527830,823
70.00CMCSA150117P0007000017.55 0.0015.5516.30015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.