U.S. Markets close in 5 hrs 33 mins

CBS Corporation (CBS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.495-0.065 (-0.096%)
As of 10:26AM EDT. Market open.
People also watch
VIABVIADISCACMCSACCL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170728C000600002017-06-22 5:49PM EDT60.002.373.253.500.00-110.00%
CBS170728C000605002017-06-21 12:58PM EDT60.502.062.923.100.00-1510.00%
CBS170728C000610002017-07-07 11:50PM EDT61.002.422.382.670.00-2000.00%
CBS170728C000615002017-07-21 11:54PM EDT61.504.574.104.601.9373.11%880.00%
CBS170728C000620002017-07-20 1:35PM EDT62.004.093.604.150.00-660.00%
CBS170728C000625002017-07-19 12:31PM EDT62.502.363.103.700.00-1310.00%
CBS170728C000630002017-07-19 9:32AM EDT63.002.512.663.200.00-380.00%
CBS170728C000635002017-07-21 11:47AM EDT63.501.952.392.520.8374.11%1140.00%
CBS170728C000640002017-07-26 11:13AM EDT64.002.762.973.550.00-14164.45%
CBS170728C000645002017-07-27 1:12PM EDT64.503.252.552.750.00-16410.00%
CBS170728C000650002017-07-26 11:49AM EDT65.001.911.651.790.97103.19%62240.00%
CBS170728C000655002017-07-26 9:43AM EDT65.501.251.601.760.00-101800.00%
CBS170728C000660002017-07-26 2:57PM EDT66.001.281.191.320.00-5630.00%
CBS170728C000665002017-07-27 1:34PM EDT66.501.180.690.810.00-62700.00%
CBS170728C000670002017-07-27 1:42PM EDT67.000.800.300.420.00-1131040.00%
CBS170728C000675002017-07-27 2:23PM EDT67.500.540.130.210.00-1416015.04%
CBS170728C000680002017-07-27 2:30PM EDT68.000.310.030.110.00-17214520.90%
CBS170728C000690002017-07-28 10:04AM EDT69.000.120.000.100.00-101039.06%
CBS170728C000700002017-07-24 9:55AM EDT70.000.020.000.120.00-155758.40%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170728P000500002017-07-19 10:05AM EDT50.000.020.000.110.00-7575273.44%
CBS170728P000540002017-06-16 11:46PM EDT54.000.220.120.270.00-77266.41%
CBS170728P000550002017-06-21 2:28PM EDT55.000.170.120.180.00-212235.16%
CBS170728P000560002017-06-16 11:46PM EDT56.000.320.270.410.00-70262.89%
CBS170728P000580002017-06-23 12:51PM EDT58.000.320.190.34-0.17-34.69%12210.16%
CBS170728P000585002017-06-26 9:46AM EDT58.500.220.180.28-0.49-69.01%11194.14%
CBS170728P000595002017-07-07 11:50PM EDT59.500.300.280.410.00-11196.29%
CBS170728P000600002017-07-26 10:15AM EDT60.000.020.000.500.00-210170.70%
CBS170728P000605002017-07-19 9:32AM EDT60.500.260.000.050.00-130101.56%
CBS170728P000610002017-07-17 1:02PM EDT61.000.150.010.070.00-32103.13%
CBS170728P000615002017-07-28 10:05AM EDT61.500.010.000.020.00-151578.13%
CBS170728P000620002017-07-11 10:13AM EDT62.000.570.320.380.00-310148.44%
CBS170728P000625002017-07-19 9:32AM EDT62.500.430.060.120.00-11096.09%
CBS170728P000630002017-07-19 9:43AM EDT63.000.290.070.150.00-11992.58%
CBS170728P000635002017-07-19 3:21PM EDT63.500.420.110.190.00-11591.41%
CBS170728P000640002017-07-20 1:19PM EDT64.000.270.170.240.00-5513790.63%
CBS170728P000645002017-07-25 11:38AM EDT64.500.140.000.050.00-108255.86%
CBS170728P000650002017-07-27 9:32AM EDT65.000.120.000.110.00-56658.98%
CBS170728P000655002017-07-24 12:08PM EDT65.500.400.000.120.00-52051.56%
CBS170728P000660002017-07-27 9:32AM EDT66.000.170.000.080.00-53037.11%
CBS170728P000665002017-07-26 3:13PM EDT66.500.230.040.100.00-13330.27%
CBS170728P000670002017-07-21 11:55PM EDT67.001.291.421.540.00-33122.27%
CBS170728P000690002017-07-14 11:50PM EDT69.005.854.905.300.00-1010302.44%