U.S. Markets close in 4 hrs 56 mins

CBS Corporation (CBS)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.93+0.10 (+0.15%)
As of 11:04AM 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%8846.88%
CBS170728C000620002017-07-20 1:35PM EDT62.004.093.604.150.00-6646.19%
CBS170728C000625002017-07-19 12:31PM EDT62.502.363.103.700.00-13144.73%
CBS170728C000630002017-07-19 9:32AM EDT63.002.512.663.200.00-3840.23%
CBS170728C000635002017-07-21 11:47AM EDT63.501.952.392.520.8374.11%11425.00%
CBS170728C000640002017-07-24 9:50AM EDT64.001.982.152.241.08120.00%44532.62%
CBS170728C000645002017-07-21 3:51PM EDT64.501.611.571.660.84109.09%53624.12%
CBS170728C000650002017-07-21 1:40PM EDT65.000.941.191.29-0.56-37.33%721723.98%
CBS170728C000655002017-07-24 9:30AM EDT65.500.920.981.020.066.98%1018125.64%
CBS170728C000660002017-07-24 10:43AM EDT66.000.710.660.71-0.19-21.11%16024.17%
CBS170728C000665002017-07-21 11:54PM EDT66.500.410.410.470.2556.82%62923.24%
CBS170728C000670002017-07-24 10:06AM EDT67.000.230.300.33-0.05-17.86%16424.02%
CBS170728C000675002017-07-24 9:45AM EDT67.500.160.180.21-0.05-23.81%609923.93%
CBS170728C000680002017-06-16 11:46PM EDT68.000.220.160.340.00-7034.28%
CBS170728C000700002017-07-24 9:55AM EDT70.000.020.000.08-0.08-80.00%154534.18%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170728P000500002017-07-19 10:05AM EDT50.000.020.000.110.00-7575114.84%
CBS170728P000540002017-06-16 11:46PM EDT54.000.220.120.270.00-77109.38%
CBS170728P000550002017-06-21 2:28PM EDT55.000.170.120.180.00-21295.70%
CBS170728P000560002017-06-16 11:46PM EDT56.000.320.270.410.00-70106.64%
CBS170728P000580002017-06-23 12:51PM EDT58.000.320.190.34-0.17-34.69%1283.20%
CBS170728P000585002017-06-26 9:46AM EDT58.500.220.180.28-0.49-69.01%1176.17%
CBS170728P000595002017-07-07 11:50PM EDT59.500.300.280.410.00-1176.17%
CBS170728P000600002017-06-21 11:29AM EDT60.001.550.700.850.00-21295.21%
CBS170728P000605002017-07-19 9:32AM EDT60.500.260.000.050.00-13041.80%
CBS170728P000610002017-07-17 1:02PM EDT61.000.150.010.070.00-3241.41%
CBS170728P000620002017-07-11 10:13AM EDT62.000.570.320.380.00-31053.71%
CBS170728P000625002017-07-19 9:32AM EDT62.500.430.060.120.00-11035.16%
CBS170728P000630002017-07-19 9:43AM EDT63.000.290.070.150.00-11933.20%
CBS170728P000635002017-07-19 3:21PM EDT63.500.420.110.190.00-11531.45%
CBS170728P000640002017-07-20 1:19PM EDT64.000.270.170.240.00-5513729.40%
CBS170728P000645002017-07-24 9:35AM EDT64.500.280.170.22-0.23-45.10%17123.63%
CBS170728P000650002017-07-24 10:03AM EDT65.000.400.280.32-0.14-25.93%116422.46%
CBS170728P000655002017-07-21 2:59PM EDT65.500.720.570.65-2.63-78.51%51227.64%
CBS170728P000660002017-07-21 2:28PM EDT66.001.010.800.88-0.52-33.99%52827.44%
CBS170728P000665002017-07-21 11:55PM EDT66.501.311.081.180.00-1027.98%
CBS170728P000670002017-07-21 11:55PM EDT67.001.291.421.540.00-3329.20%
CBS170728P000690002017-07-14 11:50PM EDT69.005.854.905.300.00-1010106.20%