U.S. Markets close in 55 mins.

CBS Corporation (CBS)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.03+1.05 (+1.62%)
As of 3:05PM EDT. Market open.
People also watch
VIABVIADISCACMCSACCL
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170721C000350002017-07-14 11:49PM EDT35.0028.5027.5029.950.00-220.00%
CBS170721C000550002017-06-28 2:03PM EDT55.009.968.759.400.00-10300.00%
CBS170721C000575002017-07-13 11:05AM EDT57.506.356.256.750.00-8290.00%
CBS170721C000580002017-06-29 10:03AM EDT58.006.905.707.200.00-220.00%
CBS170721C000600002017-07-20 2:41PM EDT60.006.146.106.351.1122.07%261,02897.46%
CBS170721C000605002017-07-07 12:01PM EDT60.502.462.572.74-0.59-19.34%3100.00%
CBS170721C000610002017-07-17 10:03AM EDT61.002.905.005.350.00-83878.32%
CBS170721C000615002017-07-19 9:32AM EDT61.504.024.454.800.00-11065.04%
CBS170721C000620002017-07-20 10:14AM EDT62.003.044.104.300.5723.08%108468.75%
CBS170721C000625002017-07-20 2:41PM EDT62.503.663.603.701.1646.40%351,17656.64%
CBS170721C000630002017-07-20 1:50PM EDT63.002.963.153.301.86169.09%1516158.20%
CBS170721C000635002017-07-19 9:32AM EDT63.502.132.602.730.00-109351.76%
CBS170721C000640002017-07-20 1:50PM EDT64.001.982.112.260.5336.55%1945747.07%
CBS170721C000645002017-07-14 3:24PM EDT64.500.560.370.410.2686.67%1201240.00%
CBS170721C000650002017-07-20 1:54PM EDT65.001.161.221.330.66132.00%11741936.04%
CBS170721C000655002017-07-20 1:31PM EDT65.500.690.790.860.43165.38%5023028.61%
CBS170721C000660002017-07-20 2:18PM EDT66.000.420.450.520.1875.00%2223025.88%
CBS170721C000665002017-07-20 2:38PM EDT66.500.280.250.300.1055.56%100725.59%
CBS170721C000670002017-07-19 9:39AM EDT67.000.260.120.180.00-43026.95%
CBS170721C000675002017-07-20 1:31PM EDT67.500.080.050.110.05166.67%334,36628.71%
CBS170721C000680002017-06-22 5:49PM EDT68.000.210.100.200.0210.53%3142.58%
CBS170721C000685002017-06-22 5:49PM EDT68.500.150.080.160.00-5545.70%
CBS170721C000700002017-07-12 12:34PM EDT70.000.010.000.130.00-24050.59%
CBS170721C000710002017-06-26 5:27PM EDT71.000.080.030.100.00-50059.96%
CBS170721C000725002017-06-29 3:06PM EDT72.500.050.000.100.00-120469.92%
CBS170721C000750002017-06-02 11:58PM EDT75.000.050.000.050.00-2011080.47%
CBS170721C000800002017-06-02 11:58PM EDT80.000.270.000.080.00-1014121.88%
CBS170721C000900002017-06-15 1:20PM EDT90.000.050.000.100.00-627189.06%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170721P000350002017-06-09 11:51PM EDT35.000.010.000.100.00-2525375.00%
CBS170721P000375002017-06-09 11:51PM EDT37.500.020.000.100.00-421296337.50%
CBS170721P000400002017-06-09 11:51PM EDT40.000.040.020.150.00-288448326.56%
CBS170721P000425002017-06-19 11:01AM EDT42.500.020.000.02-0.05-71.43%9872221.88%
CBS170721P000450002017-06-02 11:44PM EDT45.000.040.040.100.00-2581250.00%
CBS170721P000475002017-06-19 9:40AM EDT47.500.060.000.05-0.04-40.00%460189.06%
CBS170721P000500002017-06-20 2:46PM EDT50.000.040.010.080.00-4160176.56%
CBS170721P000520002017-06-22 5:49PM EDT52.000.090.040.080.00-22161.72%
CBS170721P000525002017-06-29 1:20PM EDT52.500.050.000.050.00-1070137.50%
CBS170721P000550002017-07-07 3:16PM EDT55.000.040.010.09-0.01-20.00%568125.00%
CBS170721P000560002017-07-07 12:04PM EDT56.000.060.020.100.0120.00%154117.97%
CBS170721P000565002017-06-28 3:53PM EDT56.500.070.040.160.00-33123.44%
CBS170721P000570002017-06-30 1:15PM EDT57.000.090.060.12-0.05-35.71%26115.23%
CBS170721P000575002017-07-20 2:31PM EDT57.500.010.000.090.00-422496.88%
CBS170721P000580002017-06-30 11:46PM EDT58.000.130.090.230.00-20117.19%
CBS170721P000590002017-07-07 12:04PM EDT59.000.200.120.19-0.81-80.20%15104.30%
CBS170721P000595002017-07-07 2:07PM EDT59.500.210.150.22-0.93-81.58%103102.34%
CBS170721P000600002017-07-14 3:49PM EDT60.000.080.020.11-0.03-27.27%31,40676.17%
CBS170721P000605002017-07-18 10:04AM EDT60.500.080.000.110.00-12368.36%
CBS170721P000610002017-07-13 2:33PM EDT61.000.210.060.100.00-15015068.36%
CBS170721P000615002017-07-14 3:50PM EDT61.500.110.060.13-0.12-52.17%192965.04%
CBS170721P000620002017-07-19 3:32PM EDT62.000.030.000.060.00-1010053.52%
CBS170721P000625002017-07-14 3:59PM EDT62.500.220.190.25-0.36-62.07%15840267.38%
CBS170721P000630002017-07-14 3:28PM EDT63.000.270.300.36-0.46-63.01%33669.92%
CBS170721P000635002017-07-19 11:48AM EDT63.500.230.000.050.00-35235.16%
CBS170721P000640002017-07-20 1:19PM EDT64.000.020.000.06-0.21-91.30%8333231.06%
CBS170721P000645002017-07-20 1:14PM EDT64.500.070.020.07-0.23-76.67%7610326.17%
CBS170721P000650002017-07-20 1:14PM EDT65.000.120.050.11-0.47-79.66%5027823.24%
CBS170721P000660002017-07-20 10:31AM EDT66.001.100.280.34-0.89-44.72%101518.16%
CBS170721P000670002017-07-20 2:44PM EDT67.000.940.951.010.00-276215.82%
CBS170721P000675002017-07-20 10:38AM EDT67.502.571.281.48-3.38-56.81%117216.02%
CBS170721P000700002017-06-02 11:44PM EDT70.007.868.809.150.00-237339.84%
CBS170721P000900002017-07-17 9:58AM EDT90.0026.0023.6024.650.00-70224.61%