U.S. Markets open in 50 mins.

CBS Corporation (CBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.10+0.87 (+1.47%)
At close: 4:00PM EDT
People also watch
VIABVIADISCACMCSACCL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170929C000550002017-08-31 9:48AM EDT55.0010.120.000.000.00-400.00%
CBS170929C000570002017-09-15 11:49PM EDT57.002.100.000.000.00-990.00%
CBS170929C000575002017-09-22 11:44PM EDT57.501.250.000.000.00-110.00%
CBS170929C000580002017-09-21 9:32AM EDT58.001.500.000.000.00-10110.00%
CBS170929C000585002017-09-25 11:55AM EDT58.502.250.000.000.00-13160.00%
CBS170929C000590002017-09-25 11:24AM EDT59.001.760.000.000.00-871000.00%
CBS170929C000595002017-09-25 9:36AM EDT59.500.720.000.000.00-225060.00%
CBS170929C000600002017-09-25 10:31AM EDT60.000.750.000.000.00-16320.00%
CBS170929C000605002017-09-25 3:37PM EDT60.500.630.000.000.00-48501.56%
CBS170929C000610002017-09-25 9:56AM EDT61.000.500.000.000.00-17613.13%
CBS170929C000615002017-09-25 1:36PM EDT61.500.260.000.000.00-7808116.25%
CBS170929C000620002017-09-25 3:06PM EDT62.000.200.000.000.00-4116.25%
CBS170929C000625002017-09-25 2:01PM EDT62.500.150.000.000.00-112312.50%
CBS170929C000630002017-09-12 12:07PM EDT63.000.290.050.160.00-1139.45%
CBS170929C000635002017-09-07 1:27PM EDT63.500.330.180.430.00-2753.91%
CBS170929C000640002017-09-11 10:08AM EDT64.000.250.020.110.00-242543.75%
CBS170929C000645002017-09-05 12:14PM EDT64.501.220.000.000.00-31112.50%
CBS170929C000650002017-09-11 1:20PM EDT65.000.120.000.100.00-41150.39%
CBS170929C000655002017-09-11 3:37PM EDT65.500.050.000.090.00-1852.93%
CBS170929C000660002017-09-06 1:20PM EDT66.000.370.030.190.00-21458.98%
CBS170929C000665002017-09-12 9:32AM EDT66.500.030.000.080.00-101351.56%
CBS170929C000670002017-08-23 2:21PM EDT67.000.380.000.250.00-51267.97%
CBS170929C000675002017-09-11 11:02AM EDT67.500.050.000.080.00-101257.81%
CBS170929C000680002017-09-08 11:49PM EDT68.000.100.000.200.00-3371.68%
CBS170929C000685002017-08-18 11:50PM EDT68.501.220.000.000.00-2225.00%
CBS170929C000690002017-08-18 11:50PM EDT69.000.180.000.090.00-5567.97%
CBS170929C000695002017-09-08 3:25PM EDT69.500.070.000.07-0.21-75.00%1367.97%
CBS170929C000700002017-08-21 3:51PM EDT70.000.400.120.240.00-4595.70%
CBS170929C000725002017-09-08 11:49PM EDT72.500.040.000.070.00-404684.38%
CBS170929C000750002017-09-05 1:15PM EDT75.000.050.000.090.00-87247100.78%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170929P000550002017-09-21 1:01PM EDT55.000.110.020.190.00-33057.23%
CBS170929P000555002017-09-22 11:45PM EDT55.500.120.020.20-0.02-14.29%61153.13%
CBS170929P000560002017-09-22 11:45PM EDT56.000.150.040.200.00-1057.03%
CBS170929P000565002017-09-08 11:50PM EDT56.500.180.400.720.00-4474.80%
CBS170929P000570002017-09-18 1:32PM EDT57.000.660.090.250.00-1850.00%
CBS170929P000575002017-09-22 12:20PM EDT57.500.400.150.29+0.05+14.29%161746.97%
CBS170929P000580002017-09-25 2:11PM EDT58.000.090.000.000.00-213712.50%
CBS170929P000585002017-09-22 1:08PM EDT58.500.530.350.54-0.06-10.17%12547.27%
CBS170929P000590002017-09-25 3:29PM EDT59.000.310.000.000.00-50916.25%
CBS170929P000595002017-09-25 2:03PM EDT59.500.280.000.000.00-20243.13%
CBS170929P000600002017-09-25 3:09PM EDT60.000.470.000.000.00-19230.78%
CBS170929P000605002017-09-25 3:04PM EDT60.500.700.000.000.00-1,0131,0030.00%
CBS170929P000610002017-09-15 9:33AM EDT61.003.020.000.000.00-1100.00%
CBS170929P000615002017-09-25 3:23PM EDT61.501.500.000.000.00-700.00%
CBS170929P000625002017-09-11 9:31AM EDT62.503.500.000.000.00-2160.00%
CBS170929P000630002017-09-07 1:22PM EDT63.003.570.000.000.00-1030.00%
CBS170929P000635002017-09-05 11:29AM EDT63.501.200.000.000.00-150.00%
CBS170929P000640002017-09-05 12:01PM EDT64.001.470.000.000.00-180.00%
CBS170929P000645002017-09-01 11:55PM EDT64.501.630.000.000.00-130.00%
CBS170929P000650002017-09-11 3:56PM EDT65.007.070.000.000.00-120.00%
CBS170929P000670002017-08-18 11:51PM EDT67.002.840.000.000.00-330.00%