CBS - ViacomCBS Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS191220C000300002019-11-22 3:59PM EST30.009.550.000.000.00-400.00%
CBS191220C000325002019-11-29 12:02PM EST32.508.280.000.000.00-200.00%
CBS191220C000350002019-12-04 3:46PM EST35.006.000.000.000.00-300.00%
CBS191220C000360002019-11-22 1:06PM EST36.003.400.000.000.00-5000.00%
CBS191220C000370002019-11-22 3:12PM EST37.002.570.000.000.00-500.00%
CBS191220C000375002019-12-04 3:56PM EST37.503.350.000.000.00-1,12100.00%
CBS191220C000380002019-12-03 3:03PM EST38.001.850.000.000.00-1200.00%
CBS191220C000385002019-11-29 10:12AM EST38.502.270.000.000.00-300.00%
CBS191220C000390002019-12-04 3:49PM EST39.002.270.000.000.00-55300.00%
CBS191220C000395002019-12-04 2:37PM EST39.502.020.000.000.00-8800.00%
CBS191220C000400002019-12-04 3:59PM EST40.001.380.000.000.00-8,33900.00%
CBS191220C000405002019-12-04 2:35PM EST40.501.420.000.000.00-5900.00%
CBS191220C000410002019-12-04 3:53PM EST41.001.100.000.000.00-27101.56%
CBS191220C000415002019-12-04 3:35PM EST41.500.900.000.000.00-1403.13%
CBS191220C000420002019-12-04 2:27PM EST42.000.660.000.000.00-406.25%
CBS191220C000425002019-12-04 3:55PM EST42.500.370.000.000.00-8,67306.25%
CBS191220C000430002019-12-04 2:40PM EST43.000.360.000.000.00-47012.50%
CBS191220C000440002019-12-04 3:57PM EST44.000.130.000.000.00-15012.50%
CBS191220C000450002019-12-04 1:20PM EST45.000.160.000.000.00-35025.00%
CBS191220C000475002019-12-03 9:52AM EST47.500.040.000.000.00-16025.00%
CBS191220C000500002019-11-26 1:32PM EST50.000.040.000.000.00-2025.00%
CBS191220C000525002019-11-21 3:24PM EST52.500.040.000.000.00-2050.00%
CBS191220C000550002019-11-26 12:34PM EST55.000.010.000.000.00-5050.00%
CBS191220C000575002019-11-01 2:39PM EST57.500.010.000.000.00-1050.00%
CBS191220C000600002019-10-28 10:38AM EST60.000.020.000.330.00-2276157.42%
CBS191220C000650002019-09-12 9:05AM EST65.000.020.000.000.00-101050.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS191220P000300002019-11-18 2:37PM EST30.000.020.000.000.00-12050.00%
CBS191220P000310002019-11-26 1:32PM EST31.000.040.000.000.00--050.00%
CBS191220P000320002019-11-18 3:08PM EST32.000.060.000.000.00--050.00%
CBS191220P000325002019-12-04 12:41PM EST32.500.010.000.000.00-7050.00%
CBS191220P000330002019-11-27 2:45PM EST33.000.040.000.000.00--050.00%
CBS191220P000335002019-11-25 2:58PM EST33.500.060.000.000.00--025.00%
CBS191220P000340002019-12-03 2:24PM EST34.000.070.000.000.00-172025.00%
CBS191220P000345002019-11-25 3:58PM EST34.500.070.000.000.00--025.00%
CBS191220P000350002019-12-04 1:35PM EST35.000.030.000.000.00-1025.00%
CBS191220P000355002019-12-04 10:37AM EST35.500.080.000.000.00-22025.00%
CBS191220P000360002019-12-04 11:40AM EST36.000.080.000.000.00-21025.00%
CBS191220P000365002019-12-04 12:41PM EST36.500.110.000.000.00-7025.00%
CBS191220P000370002019-12-04 1:50PM EST37.000.090.000.000.00-1012.50%
CBS191220P000375002019-12-04 1:54PM EST37.500.100.000.000.00-28012.50%
CBS191220P000380002019-12-04 1:53PM EST38.000.140.000.000.00-1012.50%
CBS191220P000385002019-12-04 3:25PM EST38.500.280.000.000.00-5012.50%
CBS191220P000390002019-12-04 12:24PM EST39.000.380.000.000.00-206.25%
CBS191220P000395002019-12-04 1:54PM EST39.500.360.000.000.00-106.25%
CBS191220P000400002019-12-04 3:42PM EST40.000.670.000.000.00-5003.13%
CBS191220P000405002019-12-04 1:42PM EST40.500.720.000.000.00-3501.56%
CBS191220P000410002019-12-04 1:33PM EST41.001.000.000.000.00-4200.00%
CBS191220P000415002019-11-21 10:44AM EST41.503.120.000.000.00--00.00%
CBS191220P000425002019-12-04 11:30AM EST42.502.330.000.000.00-2000.00%
CBS191220P000450002019-12-04 12:47PM EST45.004.300.000.000.00-600.00%
CBS191220P000475002019-12-04 1:22PM EST47.506.500.000.000.00-4300.00%
CBS191220P000500002019-12-04 1:58PM EST50.008.870.000.000.00-200.00%
CBS191220P000525002019-12-02 9:32AM EST52.5012.500.000.000.00-100.00%
CBS191220P000550002019-09-05 12:18PM EST55.0012.3815.3018.350.00-135295.61%
CBS191220P000575002019-09-16 8:30AM EST57.5013.9318.1522.050.00-11356.15%
CBS191220P000600002019-08-02 9:53AM EST60.0010.5414.8519.100.00-210.00%