Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

Comcast Corporation (CMCSA)

-NasdaqGS
55.41 0.42(0.76%) Jul 30, 4:00PM EDT
Options
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Options Expiring Saturday, January 17, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
CMCSA150117C0001800031.30 0.00N/AN/A1018.00CMCSA150117P000180000.01 0.00N/AN/A4552
CMCSA150117C0002000033.80 0.00N/AN/A137520.00CMCSA150117P000200000.05 0.00N/AN/A10340
CMCSA150117C0002300020.45 0.00N/AN/A0023.00CMCSA150117P000230000.04 0.00N/AN/A133,002
CMCSA150117C0002500019.97 0.00N/AN/A0025.00CMCSA150117P000250000.04 0.00N/AN/A113,853
CMCSA150117C0002800021.40 0.00N/AN/A350028.00CMCSA150117P000280000.06 0.00N/AN/A482,168
CMCSA150117C0003000024.50 0.00N/AN/A11530.00CMCSA150117P000300000.07 0.00N/AN/A311,588
CMCSA150117C0003300015.70 0.00N/AN/A10133.00CMCSA150117P000330000.09 0.00N/AN/A291,334
CMCSA150117C0003500019.95 0.00N/AN/A1202,70435.00CMCSA150117P000350000.10 0.00N/AN/A2417,857
CMCSA150117C0003700017.16 0.00N/AN/A961,53037.00CMCSA150117P000370000.16 0.00N/AN/A1109,453
CMCSA150117C0004000015.10 0.00N/AN/A51,84240.00CMCSA150117P000400000.19 0.00N/AN/A2015,385
CMCSA150117C0004200012.70 0.00N/AN/A51,82742.00CMCSA150117P000420000.20Down 0.05N/AN/A54,563
CMCSA150117C0004500010.25Down 0.30N/AN/A18,58045.00CMCSA150117P000450000.41Up 0.06N/AN/A417,936
CMCSA150117C000470008.90 0.00N/AN/A1515,32047.00CMCSA150117P000470000.61Up 0.17N/AN/A515,370
CMCSA150117C000500005.95Up 0.15N/AN/A116109,35650.00CMCSA150117P000500001.03Up 0.05N/AN/A2331,017
CMCSA150117C000525004.20 0.00N/AN/A2284,64252.50CMCSA150117P000525001.78Up 0.11N/AN/A313,481
CMCSA150117C000550002.70Up 0.13N/AN/A41151,01555.00CMCSA150117P000550002.73Up 0.03N/AN/A1148,533
CMCSA150117C000575001.62Up 0.08N/AN/A23115,64157.50CMCSA150117P000575004.10Up 0.20N/AN/A100659
CMCSA150117C000600000.85 0.00N/AN/A308130,22160.00CMCSA150117P000600005.85Down 0.40N/AN/A1315
CMCSA150117C000625000.38Down 0.08N/AN/A4,73812,93862.50CMCSA150117P000625007.90Down 0.15N/AN/A19105
CMCSA150117C000650000.16 0.00N/AN/A4832,67965.00CMCSA150117P0006500010.70 0.00N/AN/A730,064
CMCSA150117C000700000.04 0.00N/AN/A7525470.00CMCSA150117P0007000017.55 0.00N/AN/A015
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.