CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018C000250002019-09-16 2:20PM EDT25.0021.0021.2521.500.00-11796.88%
CMCSA191018C000275002019-08-20 3:01PM EDT27.5016.6818.7519.000.00-7983.59%
CMCSA191018C000300002019-07-12 3:59PM EDT30.0014.7512.7512.900.00-1600.00%
CMCSA191018C000325002019-07-10 9:30AM EDT32.5011.7410.5010.750.00-11320.00%
CMCSA191018C000350002019-09-16 11:23AM EDT35.0011.2111.2511.500.00-25760.35%
CMCSA191018C000375002019-09-12 1:47PM EDT37.509.658.809.050.00-517450.98%
CMCSA191018C000400002019-09-16 3:49PM EDT40.006.276.306.550.00-134,26738.48%
CMCSA191018C000425002019-09-17 11:07AM EDT42.503.953.904.15+0.10+2.60%88,60629.44%
CMCSA191018C000450002019-09-17 10:21AM EDT45.001.801.831.94+0.08+4.65%6118,62421.56%
CMCSA191018C000475002019-09-17 12:05PM EDT47.500.520.510.53+0.01+1.96%7117,24318.26%
CMCSA191018C000500002019-09-17 11:24AM EDT50.000.060.060.08-0.02-25.00%1151417.68%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018P000225002019-06-04 3:33PM EDT22.500.040.000.030.00--12095.31%
CMCSA191018P000250002019-08-27 3:07PM EDT25.000.020.000.020.00-3678.13%
CMCSA191018P000275002019-08-01 2:43PM EDT27.500.050.000.030.00-316470.31%
CMCSA191018P000300002019-09-10 3:37PM EDT30.000.020.000.030.00-3011059.38%
CMCSA191018P000325002019-09-17 10:54AM EDT32.500.010.000.03-0.01-50.00%1041250.00%
CMCSA191018P000350002019-09-17 11:41AM EDT35.000.010.000.03-0.02-66.67%45,90844.14%
CMCSA191018P000375002019-09-16 3:41PM EDT37.500.040.020.050.00-1413,84737.50%
CMCSA191018P000400002019-09-17 10:13AM EDT40.000.080.060.080.00-69,08630.08%
CMCSA191018P000425002019-09-16 11:41AM EDT42.500.240.190.230.00-18,45026.17%
CMCSA191018P000450002019-09-17 11:08AM EDT45.000.640.620.64-0.05-7.25%1025,25921.97%
CMCSA191018P000475002019-09-16 3:00PM EDT47.501.951.761.830.00-511,32520.66%
CMCSA191018P000500002019-09-10 3:21PM EDT50.004.103.803.900.00-311923.15%