U.S. Markets closed

CBS Corporation (CBS)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
65.65+0.64 (+0.98%)
At close: 4:00PM EDT

65.66 +0.01 (0.02%)
After hours: 5:02PM EDT

People also watch
VIABVIADISCACMCSACCL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170825C000500002017-07-19 9:46AM EDT50.0015.2515.6016.250.00-1010195.70%
CBS170825C000585002017-07-21 11:55PM EDT58.507.757.358.150.00-55127.54%
CBS170825C000600002017-08-08 12:10PM EDT60.006.505.807.350.00-92128.71%
CBS170825C000625002017-08-18 9:42AM EDT62.503.252.472.68-0.69-17.51%1120.00%
CBS170825C000630002017-07-21 11:55PM EDT63.002.683.704.050.00-7799.41%
CBS170825C000635002017-08-15 3:15PM EDT63.503.531.562.130.00-110.00%
CBS170825C000640002017-08-14 3:27PM EDT64.002.821.261.350.00-330.00%
CBS170825C000645002017-08-22 10:15AM EDT64.501.001.241.42-0.60-37.50%101029.69%
CBS170825C000650002017-08-21 3:54PM EDT65.000.680.871.010.00-172726.76%
CBS170825C000655002017-08-21 10:09AM EDT65.500.400.580.660.00-142124.51%
CBS170825C000660002017-08-21 11:30AM EDT66.000.310.330.410.00-466123.83%
CBS170825C000665002017-08-21 10:32AM EDT66.500.250.170.260.00-130124.71%
CBS170825C000670002017-08-22 12:26PM EDT67.000.130.110.16-0.11-45.83%1011525.59%
CBS170825C000675002017-08-18 9:39AM EDT67.500.190.070.13-0.15-44.12%17628.91%
CBS170825C000680002017-08-21 10:41AM EDT68.000.100.030.070.00-57128.52%
CBS170825C000685002017-08-22 9:48AM EDT68.500.050.000.05-0.20-80.00%91630.47%
CBS170825C000690002017-08-15 9:44AM EDT69.000.220.010.050.00-11634.38%
CBS170825C000700002017-08-18 3:02PM EDT70.000.030.000.04-0.22-88.00%101440.23%
CBS170825C000705002017-08-22 8:37PM EDT70.500.020.000.040.00-161644.14%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170825P000550002017-08-08 9:31AM EDT55.000.060.000.080.00-5296.09%
CBS170825P000565002017-08-18 12:17PM EDT56.500.010.000.04-0.25-96.15%2041075.00%
CBS170825P000580002017-08-22 8:37PM EDT58.000.010.000.010.00-534053.13%
CBS170825P000585002017-08-22 8:37PM EDT58.500.010.000.130.00-4072.66%
CBS170825P000590002017-08-22 8:37PM EDT59.000.010.000.130.00-161667.97%
CBS170825P000600002017-08-11 5:15PM EDT60.000.160.040.100.00-1160.16%
CBS170825P000610002017-08-21 9:30AM EDT61.000.250.000.040.00-5545.70%
CBS170825P000615002017-07-14 11:50PM EDT61.501.121.031.250.00-11118.75%
CBS170825P000620002017-08-18 11:51PM EDT62.000.090.100.150.00-8850.78%
CBS170825P000625002017-08-11 5:15PM EDT62.500.350.150.240.00-4452.64%
CBS170825P000630002017-08-21 11:57AM EDT63.000.160.040.070.00-2732.42%
CBS170825P000635002017-08-18 3:13PM EDT63.500.280.290.35-0.62-68.89%11347.46%
CBS170825P000640002017-08-22 3:55PM EDT64.000.120.090.13-0.25-67.57%17727.54%
CBS170825P000645002017-08-21 12:35PM EDT64.500.460.140.170.00-929924.22%
CBS170825P000650002017-08-22 3:05PM EDT65.000.270.240.30-0.38-58.46%208024.02%
CBS170825P000655002017-08-22 3:49PM EDT65.500.410.400.49-0.40-49.38%2423.73%
CBS170825P000660002017-08-17 2:10PM EDT66.000.671.391.600.00-22455.18%
CBS170825P000665002017-08-18 11:51PM EDT66.500.901.792.030.00-21260.45%