U.S. Markets open in 1 hr 33 mins

Comcast Corporation (CMCSA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.91+0.57 (+1.41%)
At close: 4:00PM EDT
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
33.50CMCSA170602C000335007.007.307.550.000.00%4485.94%
35.50CMCSA170602C000355002.925.256.000.000.00%22107.81%
37.50CMCSA170602C000375005.050.000.003.68268.61%1420.00%
38.00CMCSA170602C000380002.582.902.960.000.00%11,65345.70%
38.50CMCSA170602C000385002.230.000.000.3518.62%1610,3850.00%
39.00CMCSA170602C000390001.550.000.000.096.16%15450.00%
39.50CMCSA170602C000395001.260.000.000.2524.75%3320,7440.00%
40.00CMCSA170602C000400001.010.000.000.2736.49%2134280.00%
40.50CMCSA170602C000405000.590.000.000.2678.79%5459720.00%
41.00CMCSA170602C000410001.940.000.001.75921.05%5982,3220.78%
41.50CMCSA170602C000415000.060.000.000.03100.00%1133.13%
42.50CMCSA170602C000425000.020.000.030.000.00%15016024.22%
43.00CMCSA170602C000430000.020.000.310.000.00%202559.18%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.50CMCSA170602P000305000.010.000.520.000.00%50198.44%
33.00CMCSA170602P000330000.020.000.330.000.00%2020139.06%
33.50CMCSA170602P000335000.020.000.340.000.00%11132.03%
34.00CMCSA170602P000340000.070.000.510.000.00%22137.89%
35.00CMCSA170602P000350000.040.000.050.000.00%31231274.22%
35.50CMCSA170602P000355000.050.000.030.000.00%28329364.06%
36.00CMCSA170602P000360000.070.000.040.000.00%759560.94%
36.50CMCSA170602P000365000.030.000.160.000.00%608971.48%
37.00CMCSA170602P000370000.050.000.050.000.00%53,20551.56%
37.50CMCSA170602P000375000.020.000.030.000.00%49,30846.88%
38.00CMCSA170602P000380000.010.000.00-0.02-66.67%129125.00%
38.50CMCSA170602P000385000.030.000.020.000.00%4479832.42%
39.00CMCSA170602P000390000.040.000.000.000.00%117112.50%
39.50CMCSA170602P000395000.060.000.00-0.04-40.00%224012.50%
40.00CMCSA170602P000400000.070.000.00-0.07-50.00%61636.25%
40.50CMCSA170602P000405000.150.000.00-0.31-67.39%1,0926553.13%
41.00CMCSA170602P000410000.320.000.00-0.44-57.89%89840.00%
41.50CMCSA170602P000415000.650.000.00-0.51-43.97%73960.00%
42.00CMCSA170602P000420001.230.000.00-0.45-26.79%41460.00%
42.50CMCSA170602P000425001.580.000.00-0.55-25.82%13390.00%
43.00CMCSA170602P000430002.170.000.000.000.00%15140.00%
43.50CMCSA170602P000435002.830.000.000.000.00%660.00%