U.S. Markets closed

CBS Corporation (CBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.79-0.26 (-0.44%)
At close: 4:00PM EDT

58.79 0.00 (0.00%)
After hours: 4:23PM EDT

People also watch
VIABVIADISCACMCSACCL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170922C000515002017-09-21 10:58PM EDT51.506.395.309.550.00-11166.41%
CBS170922C000525002017-09-21 10:58PM EDT52.505.454.358.550.00-11153.52%
CBS170922C000575002017-09-20 9:36AM EDT57.501.660.004.400.00-213120.70%
CBS170922C000580002017-09-20 2:55PM EDT58.001.450.651.160.00-2187557.03%
CBS170922C000585002017-09-21 1:26PM EDT58.500.690.320.72-0.09-11.54%2071146.00%
CBS170922C000590002017-09-20 3:59PM EDT59.000.480.110.370.00-1661,42838.09%
CBS170922C000595002017-09-21 1:14PM EDT59.500.130.020.24-0.19-59.38%111041.99%
CBS170922C000600002017-09-20 2:31PM EDT60.000.160.000.150.00-1252244.92%
CBS170922C000605002017-09-19 3:06PM EDT60.500.140.000.120.00-84251.76%
CBS170922C000610002017-09-15 10:00AM EDT61.000.220.040.17-0.11-33.33%11,20558.98%
CBS170922C000615002017-09-15 2:13PM EDT61.500.120.030.13-0.02-14.29%1002663.28%
CBS170922C000620002017-09-14 10:23AM EDT62.000.120.030.110.00-21569.53%
CBS170922C000625002017-08-08 10:38AM EDT62.503.904.755.350.00-11534.38%
CBS170922C000630002017-09-08 11:23AM EDT63.000.230.130.30-0.32-58.18%28112.89%
CBS170922C000635002017-09-07 10:08AM EDT63.500.470.090.230.00-223112.50%
CBS170922C000645002017-09-18 12:11PM EDT64.500.010.004.250.00-1821342.77%
CBS170922C000650002017-09-08 3:56PM EDT65.000.090.030.17-0.27-75.00%409122.66%
CBS170922C000655002017-09-01 10:09AM EDT65.500.800.630.85-0.03-3.61%319228.52%
CBS170922C000660002017-09-05 10:47AM EDT66.000.560.010.140.00-16128.91%
CBS170922C000665002017-09-01 10:09AM EDT66.500.530.390.58-1.19-69.19%2120214.84%
CBS170922C000670002017-08-23 10:23AM EDT67.000.680.340.520.00-1019215.23%
CBS170922C000675002017-08-28 9:30AM EDT67.500.360.220.380.00-1017202.34%
CBS170922C000680002017-09-08 3:46PM EDT68.000.080.000.13-0.24-75.00%5052151.56%
CBS170922C000685002017-09-06 2:54PM EDT68.500.090.000.130.00-11157.81%
CBS170922C000690002017-08-24 2:24PM EDT69.000.250.140.250.00-25098203.13%
CBS170922C000695002017-08-30 9:33AM EDT69.500.100.060.170.00-66188.28%
CBS170922C000700002017-08-29 3:03PM EDT70.000.120.050.130.00-1525185.94%
CBS170922C000710002017-08-28 10:02AM EDT71.000.130.030.110.00-10189.06%
CBS170922C000720002017-09-08 11:49PM EDT72.000.060.000.130.00-1010198.44%
CBS170922C000730002017-08-18 11:50PM EDT73.000.100.040.160.00-10225.00%
CBS170922C000735002017-08-29 2:40PM EDT73.500.080.010.110.00-2020212.50%
CBS170922C000750002017-08-28 3:48PM EDT75.000.030.000.100.00-1426221.88%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170922P000500002017-09-15 11:49PM EDT50.000.050.000.200.00-11184.38%
CBS170922P000525002017-09-21 10:59PM EDT52.500.020.000.030.00-151598.44%
CBS170922P000540002017-09-15 11:49PM EDT54.000.070.000.100.00-20095.31%
CBS170922P000550002017-09-18 2:17PM EDT55.000.110.000.560.00-135122.27%
CBS170922P000555002017-09-15 11:49PM EDT55.500.210.080.170.00-302086.33%
CBS170922P000560002017-09-19 10:07AM EDT56.000.220.000.110.00-51,25162.11%
CBS170922P000565002017-09-21 12:23PM EDT56.500.050.000.12-0.20-80.00%52754.30%
CBS170922P000570002017-09-19 11:31AM EDT57.000.300.000.120.00-164755.08%
CBS170922P000575002017-09-21 12:23PM EDT57.500.100.000.15-0.55-84.62%59747.85%
CBS170922P000580002017-09-20 3:41PM EDT58.000.150.040.220.00-1340142.97%
CBS170922P000585002017-09-20 9:30AM EDT58.500.400.090.320.00-95436.72%
CBS170922P000590002017-09-21 1:13PM EDT59.000.330.250.61-1.20-78.43%15040.43%
CBS170922P000595002017-09-18 3:26PM EDT59.501.850.671.030.00-1649.41%
CBS170922P000600002017-09-20 1:50PM EDT60.001.060.003.000.00-303259.96%
CBS170922P000610002017-09-12 10:41AM EDT61.003.202.633.150.00-420123.05%
CBS170922P000615002017-09-07 11:59AM EDT61.501.562.342.710.00-111225.00%
CBS170922P000620002017-09-01 11:06AM EDT62.000.590.440.62+0.09+18.00%11350.00%
CBS170922P000625002017-09-13 10:20AM EDT62.502.613.704.900.00-1013149.61%
CBS170922P000630002017-09-01 11:55PM EDT63.000.950.700.910.00-110.00%
CBS170922P000635002017-08-31 9:58AM EDT63.500.960.871.100.00-190.00%
CBS170922P000640002017-09-08 9:30AM EDT64.003.804.455.25+2.52+196.88%42489.84%
CBS170922P000645002017-09-01 10:03AM EDT64.501.561.301.51-0.04-2.50%180.00%
CBS170922P000650002017-08-29 9:54AM EDT65.002.741.571.780.00-1120.00%
CBS170922P000655002017-08-22 2:25PM EDT65.501.562.402.630.00-15130.00%
CBS170922P000665002017-08-18 11:51PM EDT66.502.032.633.050.00-110.00%
CBS170922P000750002017-08-11 5:15PM EDT75.0011.308.008.950.00-200.00%