CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190621C000175002019-06-10 12:07AM EDT17.5019.0524.0024.250.00-1600.00%
CMCSA190621C000200002019-06-10 12:07AM EDT20.0016.4521.5021.800.00-2000.00%
CMCSA190621C000250002019-05-31 2:38PM EDT25.0016.040.000.000.00-500.00%
CMCSA190621C000275002019-05-30 9:59AM EDT27.5014.150.000.000.00-200.00%
CMCSA190621C000300002019-05-29 11:27AM EDT30.0012.190.000.000.00-600.00%
CMCSA190621C000325002019-06-10 9:30AM EDT32.509.050.000.000.00-1000.00%
CMCSA190621C000350002019-06-14 9:42AM EDT35.006.900.000.000.00-8700.00%
CMCSA190621C000370002019-06-07 1:56PM EDT37.004.600.000.000.00-1000.00%
CMCSA190621C000375002019-06-14 9:38AM EDT37.504.300.000.000.00-1500.00%
CMCSA190621C000390002019-06-06 10:14AM EDT39.002.210.000.000.00-2800.00%
CMCSA190621C000395002019-06-14 10:11AM EDT39.502.580.000.000.00-300.00%
CMCSA190621C000400002019-06-14 3:18PM EDT40.002.520.000.000.00-27500.00%
CMCSA190621C000405002019-06-14 11:33AM EDT40.501.940.000.000.00-12300.00%
CMCSA190621C000410002019-06-14 3:31PM EDT41.001.550.000.000.00-8600.00%
CMCSA190621C000415002019-06-14 3:59PM EDT41.500.990.000.000.00-9800.00%
CMCSA190621C000420002019-06-14 3:02PM EDT42.000.680.000.000.00-27900.00%
CMCSA190621C000425002019-06-14 3:48PM EDT42.500.390.000.000.00-1,57501.56%
CMCSA190621C000430002019-06-14 3:59PM EDT43.000.170.000.000.00-56303.13%
CMCSA190621C000435002019-06-14 3:38PM EDT43.500.080.000.000.00-1,11506.25%
CMCSA190621C000440002019-06-14 3:08PM EDT44.000.040.000.000.00-21012.50%
CMCSA190621C000445002019-06-11 10:36AM EDT44.500.010.000.000.00-1012.50%
CMCSA190621C000450002019-06-14 9:34AM EDT45.000.030.000.000.00-3012.50%
CMCSA190621C000455002019-06-04 10:54AM EDT45.500.020.000.000.00-1012.50%
CMCSA190621C000475002019-06-12 2:15PM EDT47.500.010.000.000.00-1025.00%
CMCSA190621C000500002019-05-21 9:58AM EDT50.000.020.000.000.00-16025.00%
CMCSA190621C000550002019-06-07 11:04AM EDT55.000.020.000.020.00--1789.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190621P000325002019-06-13 2:01PM EDT32.500.010.000.000.00-20050.00%
CMCSA190621P000350002019-06-07 10:57AM EDT35.000.020.000.000.00-2050.00%
CMCSA190621P000360002019-06-12 10:52AM EDT36.000.030.000.000.00-500025.00%
CMCSA190621P000375002019-06-13 11:29AM EDT37.500.020.000.000.00-1025.00%
CMCSA190621P000380002019-06-14 9:45AM EDT38.000.020.000.000.00-2025.00%
CMCSA190621P000385002019-06-13 10:29AM EDT38.500.020.000.000.00-2025.00%
CMCSA190621P000390002019-06-10 9:30AM EDT39.000.080.000.000.00-5025.00%
CMCSA190621P000395002019-06-14 1:18PM EDT39.500.030.000.000.00-2012.50%
CMCSA190621P000400002019-06-14 2:49PM EDT40.000.040.000.000.00-416012.50%
CMCSA190621P000405002019-06-14 12:15PM EDT40.500.070.000.000.00-27012.50%
CMCSA190621P000410002019-06-14 3:06PM EDT41.000.080.000.000.00-406.25%
CMCSA190621P000415002019-06-14 3:57PM EDT41.500.150.000.000.00-1506.25%
CMCSA190621P000420002019-06-14 3:49PM EDT42.000.250.000.000.00-22101.56%
CMCSA190621P000425002019-06-14 3:30PM EDT42.500.460.000.000.00-24500.00%
CMCSA190621P000430002019-06-14 3:41PM EDT43.000.760.000.000.00-4300.00%
CMCSA190621P000435002019-06-14 1:15PM EDT43.501.130.000.000.00-3500.00%
CMCSA190621P000440002019-06-14 10:53AM EDT44.001.820.000.000.00-300.00%
CMCSA190621P000450002019-06-14 2:49PM EDT45.002.590.000.000.00-1000.00%
CMCSA190621P000465002019-06-05 11:06AM EDT46.505.100.000.000.00-1000.00%