CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190830C000375002019-08-12 12:14AM EDT37.503.954.905.100.00--1259.77%
CMCSA190830C000395002019-08-08 3:56PM EDT39.503.142.963.250.00-1150.00%
CMCSA190830C000400002019-08-15 2:52PM EDT40.002.922.482.63+0.22+8.15%210245.80%
CMCSA190830C000410002019-08-21 9:30AM EDT41.002.211.631.76-0.93-29.62%51340.43%
CMCSA190830C000415002019-08-22 2:17PM EDT41.502.431.191.350.00-1001037.31%
CMCSA190830C000420002019-08-22 2:12PM EDT42.001.600.850.97-0.33-17.10%16134.08%
CMCSA190830C000425002019-08-23 3:58PM EDT42.500.630.620.66-0.94-59.87%2824731.93%
CMCSA190830C000430002019-08-23 3:15PM EDT43.000.410.380.41-0.82-66.67%12933629.98%
CMCSA190830C000435002019-08-23 3:34PM EDT43.500.250.210.25-0.71-73.96%8332329.59%
CMCSA190830C000440002019-08-23 3:42PM EDT44.000.130.090.13-0.38-74.51%1231,27028.32%
CMCSA190830C000445002019-08-23 3:35PM EDT44.500.070.040.06-0.24-77.42%421,19927.15%
CMCSA190830C000450002019-08-23 1:32PM EDT45.000.050.000.03-0.18-78.26%1841,81327.34%
CMCSA190830C000455002019-08-23 11:28AM EDT45.500.030.000.03-0.08-72.73%514431.64%
CMCSA190830C000460002019-08-13 2:38PM EDT46.000.050.000.040.00-2542337.50%
CMCSA190830C000465002019-08-05 1:19PM EDT46.500.050.000.030.00-223239.06%
CMCSA190830C000470002019-08-19 12:54PM EDT47.000.020.000.000.00-11725.00%
CMCSA190830C000475002019-07-31 11:19AM EDT47.500.010.000.000.00-10010525.00%
CMCSA190830C000480002019-07-29 10:25AM EDT48.000.030.000.000.00-10425.00%
CMCSA190830C000485002019-07-12 10:18AM EDT48.500.120.000.040.00-1050.00%
CMCSA190830C000495002019-07-22 12:13AM EDT49.500.060.000.030.00--154.69%
CMCSA190830C000500002019-07-22 12:13AM EDT50.000.040.000.030.00--657.81%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190830P000350002019-08-19 12:11AM EDT35.000.04-0.000.00--250.00%
CMCSA190830P000370002019-08-07 12:18PM EDT37.000.200.000.000.00-1225.00%
CMCSA190830P000375002019-08-23 3:55PM EDT37.500.030.000.04-0.09-75.00%3053.91%
CMCSA190830P000380002019-08-14 3:24PM EDT38.000.130.000.040.00-5848.83%
CMCSA190830P000385002019-08-12 12:14AM EDT38.500.300.000.050.00--646.09%
CMCSA190830P000390002019-08-16 12:16PM EDT39.000.080.040.070.00-13044.14%
CMCSA190830P000395002019-08-06 2:27PM EDT39.500.330.070.090.00-2530141.41%
CMCSA190830P000400002019-08-14 3:24PM EDT40.000.320.080.120.00-123338.87%
CMCSA190830P000405002019-08-23 3:50PM EDT40.500.150.130.17+0.10+200.00%55121137.01%
CMCSA190830P000410002019-08-23 3:05PM EDT41.000.230.200.24+0.16+228.57%3222035.06%
CMCSA190830P000415002019-08-23 3:55PM EDT41.500.360.300.34+0.24+200.00%1499933.11%
CMCSA190830P000420002019-08-23 2:56PM EDT42.000.420.440.48+0.25+147.06%6411031.15%
CMCSA190830P000425002019-08-23 3:52PM EDT42.500.710.640.67+0.50+238.10%7313729.20%
CMCSA190830P000430002019-08-23 3:46PM EDT43.000.920.870.96+0.64+228.57%2,14914529.10%
CMCSA190830P000435002019-08-23 3:43PM EDT43.501.281.201.29+0.67+109.84%1535527.83%
CMCSA190830P000440002019-08-23 2:02PM EDT44.001.441.551.68+0.69+92.00%11,07226.76%
CMCSA190830P000445002019-08-22 12:33PM EDT44.501.182.012.12+0.28+31.11%103525.98%
CMCSA190830P000450002019-08-16 3:53PM EDT45.001.582.472.60-0.40-20.20%323727.34%
CMCSA190830P000455002019-08-21 2:00PM EDT45.501.812.953.150.00--4638.87%
CMCSA190830P000465002019-08-21 12:35PM EDT46.502.783.954.100.00-23139.06%