U.S. Markets close in 2 hrs 22 mins

CBS Corporation (CBS)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.28-0.58 (-0.88%)
As of 1:38PM 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%
CBS170721C000550002017-07-21 1:00PM EDT55.0010.229.9010.800.262.61%930177.34%
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%
CBS170721C000600002017-07-21 11:17AM EDT60.005.285.205.35-0.86-14.01%1599498.83%
CBS170721C000605002017-07-21 12:59PM EDT60.504.704.704.852.2491.06%31391.02%
CBS170721C000610002017-07-17 10:03AM EDT61.002.904.054.550.00-83865.63%
CBS170721C000615002017-07-19 9:32AM EDT61.504.023.604.000.00-11059.38%
CBS170721C000620002017-07-21 10:56AM EDT62.003.253.203.350.216.91%27967.19%
CBS170721C000625002017-07-21 11:47AM EDT62.502.642.722.83-1.02-27.87%281,15054.30%
CBS170721C000630002017-07-21 12:05PM EDT63.002.202.222.31-0.85-27.87%215741.41%
CBS170721C000635002017-07-21 11:47AM EDT63.501.651.661.80-0.48-22.54%349331.25%
CBS170721C000640002017-07-21 12:00PM EDT64.001.261.241.32-0.86-40.57%2743728.13%
CBS170721C000645002017-07-14 3:24PM EDT64.500.560.370.410.2686.67%1201240.00%
CBS170721C000650002017-07-21 12:39PM EDT65.000.350.290.36-0.69-66.35%1745313.87%
CBS170721C000655002017-07-21 11:19AM EDT65.500.110.060.11-0.57-83.82%1627514.75%
CBS170721C000660002017-07-20 2:18PM EDT66.000.420.000.070.00-2229922.07%
CBS170721C000665002017-07-20 2:38PM EDT66.500.280.000.060.00-1005729.88%
CBS170721C000670002017-07-21 11:43AM EDT67.000.010.000.06-0.25-96.15%253038.28%
CBS170721C000675002017-07-20 1:31PM EDT67.500.080.000.010.00-334,34832.03%
CBS170721C000680002017-06-22 5:49PM EDT68.000.210.100.200.0210.53%3168.36%
CBS170721C000685002017-06-22 5:49PM EDT68.500.150.080.160.00-5571.88%
CBS170721C000700002017-07-12 12:34PM EDT70.000.010.000.130.00-24082.42%
CBS170721C000710002017-06-26 5:27PM EDT71.000.080.030.100.00-50095.31%
CBS170721C000725002017-06-29 3:06PM EDT72.500.050.000.100.00-1204108.59%
CBS170721C000750002017-06-02 11:58PM EDT75.000.050.000.050.00-20110123.44%
CBS170721C000800002017-06-02 11:58PM EDT80.000.270.000.080.00-1014181.25%
CBS170721C000900002017-06-15 1:20PM EDT90.000.050.000.100.00-627275.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170721P000350002017-06-09 11:51PM EDT35.000.010.000.100.00-2525521.88%
CBS170721P000375002017-06-09 11:51PM EDT37.500.020.000.100.00-421296468.75%
CBS170721P000400002017-06-09 11:51PM EDT40.000.040.020.150.00-288448453.13%
CBS170721P000425002017-06-19 11:01AM EDT42.500.020.000.02-0.05-71.43%9872306.25%
CBS170721P000450002017-06-02 11:44PM EDT45.000.040.040.100.00-2581345.31%
CBS170721P000475002017-06-19 9:40AM EDT47.500.060.000.05-0.04-40.00%460259.38%
CBS170721P000500002017-06-20 2:46PM EDT50.000.040.010.080.00-4160240.63%
CBS170721P000520002017-06-22 5:49PM EDT52.000.090.040.080.00-22219.53%
CBS170721P000525002017-06-29 1:20PM EDT52.500.050.000.050.00-1070185.94%
CBS170721P000550002017-07-07 3:16PM EDT55.000.040.010.09-0.01-20.00%568167.19%
CBS170721P000560002017-07-07 12:04PM EDT56.000.060.020.100.0120.00%154157.03%
CBS170721P000565002017-06-28 3:53PM EDT56.500.070.040.160.00-33164.06%
CBS170721P000570002017-06-30 1:15PM EDT57.000.090.060.12-0.05-35.71%26152.73%
CBS170721P000575002017-07-20 2:31PM EDT57.500.010.000.110.00-4220132.03%
CBS170721P000580002017-06-30 11:46PM EDT58.000.130.090.230.00-20154.69%
CBS170721P000590002017-07-07 12:04PM EDT59.000.200.120.19-0.81-80.20%15135.94%
CBS170721P000595002017-07-07 2:07PM EDT59.500.210.150.22-0.93-81.58%103133.20%
CBS170721P000600002017-07-14 3:49PM EDT60.000.080.020.11-0.03-27.27%31,40697.27%
CBS170721P000605002017-07-18 10:04AM EDT60.500.080.000.420.00-123118.95%
CBS170721P000610002017-07-13 2:33PM EDT61.000.210.060.100.00-15015085.55%
CBS170721P000615002017-07-14 3:50PM EDT61.500.110.060.13-0.12-52.17%192980.47%
CBS170721P000620002017-07-19 3:32PM EDT62.000.030.000.120.00-1010064.84%
CBS170721P000625002017-07-14 3:59PM EDT62.500.220.190.25-0.36-62.07%15840281.64%
CBS170721P000630002017-07-14 3:28PM EDT63.000.270.300.36-0.46-63.01%33683.59%
CBS170721P000635002017-07-19 11:48AM EDT63.500.230.000.110.00-35247.85%
CBS170721P000640002017-07-20 1:19PM EDT64.000.020.000.060.00-8338431.64%
CBS170721P000645002017-07-20 1:14PM EDT64.500.070.000.070.00-7616923.63%
CBS170721P000650002017-07-20 1:14PM EDT65.000.120.050.110.00-5032816.41%
CBS170721P000655002017-07-21 1:15PM EDT65.500.180.270.340.00-2299815.53%
CBS170721P000660002017-07-20 10:31AM EDT66.001.100.700.790.00-101522.07%
CBS170721P000670002017-07-21 1:15PM EDT67.001.861.711.81-1.49-59.60%452442.77%
CBS170721P000675002017-07-21 10:56AM EDT67.502.242.202.30-0.33-12.84%317249.61%
CBS170721P000700002017-06-02 11:44PM EDT70.007.868.809.150.00-237449.90%
CBS170721P000900002017-07-17 9:58AM EDT90.0026.0024.5025.000.00-70257.81%