CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190927C000395002019-08-09 9:55AM EDT39.503.756.756.850.00-11110.00%
CMCSA190927C000400002019-09-05 2:45PM EDT40.006.485.558.700.00-20121.97%
CMCSA190927C000405002019-08-23 12:19PM EDT40.506.005.156.950.00-3073.63%
CMCSA190927C000410002019-09-11 3:32PM EDT41.005.295.156.200.00-3079.20%
CMCSA190927C000415002019-09-13 3:09PM EDT41.505.483.606.600.00-2067.77%
CMCSA190927C000420002019-09-16 2:17PM EDT42.004.003.505.550.00-3056.06%
CMCSA190927C000425002019-09-11 2:51PM EDT42.503.752.454.950.00-10104.98%
CMCSA190927C000430002019-09-19 10:57AM EDT43.003.812.805.600.00-4085.45%
CMCSA190927C000435002019-09-19 10:44AM EDT43.503.322.655.100.00-11086.62%
CMCSA190927C000440002019-09-19 2:17PM EDT44.002.741.804.250.00-1062.99%
CMCSA190927C000445002019-09-20 9:58AM EDT44.501.941.434.05-0.25-11.42%87065.63%
CMCSA190927C000450002019-09-19 1:44PM EDT45.001.790.183.700.00-80117.87%
CMCSA190927C000455002019-09-20 3:57PM EDT45.501.141.063.25-0.26-18.57%19066.60%
CMCSA190927C000460002019-09-20 3:56PM EDT46.000.780.690.75-0.42-35.00%14021.58%
CMCSA190927C000465002019-09-20 3:51PM EDT46.500.520.430.49-0.11-17.46%418021.73%
CMCSA190927C000470002019-09-20 3:55PM EDT47.000.260.220.24-0.09-25.71%233019.24%
CMCSA190927C000475002019-09-20 3:57PM EDT47.500.120.090.12-0.06-33.33%122019.04%
CMCSA190927C000480002019-09-20 1:10PM EDT48.000.050.020.07-0.05-50.00%68020.31%
CMCSA190927C000485002019-09-19 10:47AM EDT48.500.040.000.060.00-1023.63%
CMCSA190927C000490002019-09-19 10:17AM EDT49.000.040.000.040.00-500025.20%
CMCSA190927C000495002019-09-09 9:41AM EDT49.500.070.000.090.00-3034.57%
CMCSA190927C000500002019-09-18 3:01PM EDT50.000.020.010.030.00-1030.47%
CMCSA190927C000515002019-09-18 2:45PM EDT51.500.02-0.030.00--039.84%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190927P000360002019-08-23 1:56PM EDT36.000.110.000.020.00-2075.00%
CMCSA190927P000380002019-08-19 12:11AM EDT38.000.220.000.030.00--763.28%
CMCSA190927P000385002019-08-30 3:41PM EDT38.500.100.000.020.00-5056.25%
CMCSA190927P000390002019-09-04 11:30AM EDT39.000.080.000.020.00-1053.13%
CMCSA190927P000395002019-08-19 10:04AM EDT39.500.220.000.030.00-6552.34%
CMCSA190927P000400002019-09-04 10:17AM EDT40.000.120.000.030.00-3053.91%
CMCSA190927P000405002019-09-13 3:59PM EDT40.500.020.000.030.00-2050.39%
CMCSA190927P000410002019-09-18 9:44AM EDT41.000.020.000.020.00-15043.75%
CMCSA190927P000415002019-09-13 2:05PM EDT41.500.030.010.030.00-3042.58%
CMCSA190927P000420002019-09-16 12:04PM EDT42.000.040.000.030.00-16038.67%
CMCSA190927P000425002019-09-09 1:38PM EDT42.500.100.000.040.00-300036.72%
CMCSA190927P000430002019-09-10 2:11PM EDT43.000.120.000.040.00-200032.62%
CMCSA190927P000435002019-09-20 11:53AM EDT43.500.030.010.05-0.02-40.00%1029.88%
CMCSA190927P000440002019-09-18 1:52PM EDT44.000.050.010.070.00-11027.74%
CMCSA190927P000445002019-09-20 2:09PM EDT44.500.050.020.09-0.01-16.67%1024.90%
CMCSA190927P000450002019-09-20 3:57PM EDT45.000.120.100.11+0.03+33.33%384021.29%
CMCSA190927P000455002019-09-20 3:46PM EDT45.500.170.160.19+0.01+6.25%238020.02%
CMCSA190927P000460002019-09-20 3:52PM EDT46.000.270.300.33+0.01+3.85%108019.14%
CMCSA190927P000465002019-09-20 3:52PM EDT46.500.440.490.52+0.03+7.32%40017.38%
CMCSA190927P000470002019-09-20 2:55PM EDT47.000.700.730.790.00-19015.14%
CMCSA190927P000485002019-09-20 10:23AM EDT48.502.111.212.95+0.40+23.39%25063.57%
CMCSA190927P000490002019-09-20 12:11PM EDT49.002.401.474.25+0.52+27.66%1050103.71%
CMCSA190927P000520002019-09-09 2:15PM EDT52.005.604.506.400.00-4099.22%