CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191220C000325002019-11-08 1:20PM EST32.5010.2810.7011.40-2.22-17.76%10183.79%
CMCSA191220C000385002019-12-16 12:14AM EST38.504.35--0.00---0.00%
CMCSA191220C000390002019-12-16 12:14AM EST39.004.30--0.00---0.00%
CMCSA191220C000395002019-12-10 10:24AM EST39.503.450.000.000.00-200.00%
CMCSA191220C000400002019-12-12 10:17AM EST40.003.000.000.000.00-500.00%
CMCSA191220C000405002019-12-11 9:42AM EST40.501.880.000.000.00-100.00%
CMCSA191220C000410002019-12-13 1:37PM EST41.002.620.000.000.00-5100.00%
CMCSA191220C000415002019-12-13 2:43PM EST41.502.150.000.000.00-11900.00%
CMCSA191220C000420002019-12-13 3:48PM EST42.001.720.000.000.00-13800.00%
CMCSA191220C000425002019-12-13 3:28PM EST42.501.210.000.000.00-12800.00%
CMCSA191220C000430002019-12-13 3:56PM EST43.000.810.000.000.00-37800.00%
CMCSA191220C000435002019-12-13 3:39PM EST43.500.500.000.000.00-26100.00%
CMCSA191220C000440002019-12-13 3:49PM EST44.000.260.000.000.00-90503.13%
CMCSA191220C000445002019-12-13 3:54PM EST44.500.110.000.000.00-7506.25%
CMCSA191220C000450002019-12-13 3:56PM EST45.000.050.000.000.00-1,01106.25%
CMCSA191220C000455002019-12-13 2:49PM EST45.500.030.000.000.00-54012.50%
CMCSA191220C000460002019-12-11 2:28PM EST46.000.030.000.000.00-1012.50%
CMCSA191220C000465002019-12-09 9:45AM EST46.500.030.000.000.00-6012.50%
CMCSA191220C000470002019-12-12 12:59PM EST47.000.020.000.000.00-1,460012.50%
CMCSA191220C000475002019-12-13 3:28PM EST47.500.010.010.000.00-602025.00%
CMCSA191220C000480002019-11-29 9:33AM EST48.000.030.000.000.00-4025.00%
CMCSA191220C000485002019-11-18 12:47PM EST48.500.040.000.000.00--025.00%
CMCSA191220C000490002019-11-19 10:18AM EST49.000.020.000.000.00--025.00%
CMCSA191220C000495002019-12-03 10:52AM EST49.500.030.000.000.00-5025.00%
CMCSA191220C000500002019-12-09 3:48PM EST50.000.010.000.000.00-6025.00%
CMCSA191220C000525002019-10-29 11:17AM EST52.500.020.000.020.00-11165.63%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191220P000325002019-12-10 1:20PM EST32.500.010.000.000.00-6050.00%
CMCSA191220P000350002019-11-11 9:41AM EST35.000.030.000.020.00-1078.13%
CMCSA191220P000370002019-11-25 3:49PM EST37.000.030.000.000.00--025.00%
CMCSA191220P000375002019-12-12 12:50PM EST37.500.010.000.000.00-4025.00%
CMCSA191220P000380002019-12-04 1:33PM EST38.000.030.000.000.00-2025.00%
CMCSA191220P000385002019-12-16 12:14AM EST38.500.01--0.00---0.00%
CMCSA191220P000390002019-12-11 9:53AM EST39.000.040.000.000.00-4025.00%
CMCSA191220P000395002019-12-11 3:40PM EST39.500.060.000.000.00-13025.00%
CMCSA191220P000400002019-12-13 3:19PM EST40.000.020.000.000.00-10025.00%
CMCSA191220P000405002019-12-11 2:42PM EST40.500.140.000.000.00-49012.50%
CMCSA191220P000410002019-12-13 3:30PM EST41.000.020.000.000.00-16012.50%
CMCSA191220P000415002019-12-13 3:22PM EST41.500.030.000.000.00-181012.50%
CMCSA191220P000420002019-12-13 3:46PM EST42.000.050.000.000.00-18606.25%
CMCSA191220P000425002019-12-13 3:51PM EST42.500.100.000.000.00-25006.25%
CMCSA191220P000430002019-12-13 3:59PM EST43.000.200.000.000.00-8803.13%
CMCSA191220P000435002019-12-13 2:50PM EST43.500.340.000.000.00-13600.78%
CMCSA191220P000440002019-12-13 2:53PM EST44.000.630.000.000.00-9300.00%
CMCSA191220P000445002019-12-13 3:42PM EST44.500.950.000.000.00-10000.00%
CMCSA191220P000450002019-12-13 12:50PM EST45.001.700.000.000.00-1200.00%
CMCSA191220P000455002019-12-13 3:24PM EST45.501.920.000.000.00-8700.00%
CMCSA191220P000460002019-12-12 3:59PM EST46.002.990.000.000.00-2800.00%
CMCSA191220P000465002019-12-12 10:17AM EST46.503.550.000.000.00-7700.00%
CMCSA191220P000470002019-12-11 9:37AM EST47.004.180.000.000.00-400.00%
CMCSA191220P000475002019-12-10 9:40AM EST47.504.460.000.000.00-100.00%
CMCSA191220P000480002019-12-16 12:14AM EST48.005.25--0.00---0.00%
CMCSA191220P000485002019-12-05 2:57PM EST48.504.600.000.000.00-600.00%
CMCSA191220P000500002019-10-29 9:08AM EST50.004.835.806.000.00-200.00%