U.S. Markets open in 44 mins.

Comcast Corporation (CMCSA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
39.49+0.64 (+1.65%)
At close: 4:00PM EDT
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
31.00CMCSA170526C000310007.307.707.950.000.00%860.00%
35.00CMCSA170526C000350004.104.004.600.000.00%5581.05%
35.50CMCSA170526C000355003.950.000.000.000.00%130.00%
36.00CMCSA170526C000360001.851.791.990.000.00%550.00%
36.50CMCSA170526C000365002.410.000.000.000.00%210.00%
37.00CMCSA170526C000370001.331.801.970.000.00%25280.00%
37.50CMCSA170526C000375001.960.000.000.000.00%15650.00%
38.00CMCSA170526C000380000.840.940.99-0.26-23.64%106,2700.00%
38.50CMCSA170526C000385000.800.000.000.000.00%392,8120.00%
39.00CMCSA170526C000390000.580.000.000.000.00%6015,5030.00%
39.50CMCSA170526C000395000.290.000.000.000.00%4337330.20%
40.00CMCSA170526C000400000.080.000.000.000.00%2372943.13%
40.50CMCSA170526C000405000.030.020.040.000.00%4226619.14%
41.00CMCSA170526C000410000.010.000.000.000.00%248212.50%
41.50CMCSA170526C000415000.100.040.100.000.00%125140.23%
42.50CMCSA170526C000425000.040.030.080.000.00%2250.39%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
31.00CMCSA170526P000310000.010.000.040.000.00%50106.25%
32.50CMCSA170526P000325000.120.070.100.000.00%1010112.11%
35.00CMCSA170526P000350000.030.000.130.000.00%45347471.88%
35.50CMCSA170526P000355000.040.000.030.000.00%353550.00%
36.00CMCSA170526P000360000.030.000.03-0.06-66.67%1210050.00%
36.50CMCSA170526P000365000.080.000.040.000.00%3569646.09%
37.00CMCSA170526P000370000.020.000.000.000.00%241,70312.50%
37.50CMCSA170526P000375000.040.000.000.000.00%12,87912.50%
38.00CMCSA170526P000380000.130.110.16-0.33-71.74%2214840.23%
38.50CMCSA170526P000385000.050.000.000.000.00%681096.25%
39.00CMCSA170526P000390000.090.000.000.000.00%591243.13%
39.50CMCSA170526P000395000.270.000.000.000.00%57850.00%
40.50CMCSA170526P000405001.140.000.000.000.00%33330.00%
41.00CMCSA170526P000410001.480.000.000.000.00%320.00%
41.50CMCSA170526P000415002.010.000.000.000.00%110.00%
42.00CMCSA170526P000420003.553.103.300.000.00%1197.07%