CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200117C000175002019-07-01 3:10PM EDT17.5025.040.000.000.00-200.00%
CMCSA200117C000200002019-09-16 2:49PM EDT20.0026.0826.3526.600.00-10074.41%
CMCSA200117C000225002019-07-01 3:45PM EDT22.5020.250.000.000.00-400.00%
CMCSA200117C000250002019-09-06 3:23PM EDT25.0021.4021.3521.600.00-1056.45%
CMCSA200117C000275002019-09-16 1:53PM EDT27.5018.3518.4519.050.00-11053.32%
CMCSA200117C000300002019-09-16 2:11PM EDT30.0015.9216.1016.600.00-4047.85%
CMCSA200117C000325002019-09-10 1:49PM EDT32.5013.8813.8514.100.00-1012,94040.43%
CMCSA200117C000350002019-09-20 1:13PM EDT35.0011.9011.4511.75+0.40+3.48%2037.70%
CMCSA200117C000375002019-09-18 12:59PM EDT37.509.809.059.350.00-5032.57%
CMCSA200117C000400002019-09-20 2:52PM EDT40.007.076.857.15-0.12-1.67%13029.93%
CMCSA200117C000425002019-09-20 1:44PM EDT42.504.954.805.05-0.15-2.94%9026.61%
CMCSA200117C000450002019-09-20 3:07PM EDT45.003.193.003.10-0.06-1.85%432022.67%
CMCSA200117C000475002019-09-20 3:58PM EDT47.501.721.651.71-0.11-6.01%1,401020.90%
CMCSA200117C000500002019-09-20 2:27PM EDT50.000.870.780.83-0.01-1.14%562019.92%
CMCSA200117C000525002019-09-20 3:53PM EDT52.500.350.330.35-0.02-5.41%12019.26%
CMCSA200117C000550002019-09-20 9:30AM EDT55.000.130.120.15-0.03-18.75%5019.43%
CMCSA200117C000600002019-09-20 12:02PM EDT60.000.030.010.000.00-351,45612.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200117P000175002019-06-04 11:33AM EDT17.500.050.010.030.00-335367.19%
CMCSA200117P000200002019-09-05 9:39AM EDT20.000.020.000.040.00-2058.59%
CMCSA200117P000225002019-07-16 12:12PM EDT22.500.030.070.250.00-10068.75%
CMCSA200117P000250002019-09-09 1:07PM EDT25.000.050.020.050.00-10049.61%
CMCSA200117P000275002019-09-04 3:31PM EDT27.500.070.040.080.00-30045.90%
CMCSA200117P000300002019-09-20 3:28PM EDT30.000.100.020.10+0.01+11.11%6040.53%
CMCSA200117P000325002019-09-18 3:44PM EDT32.500.150.120.150.00-1,332036.72%
CMCSA200117P000350002019-09-19 3:30PM EDT35.000.210.210.240.00-10033.50%
CMCSA200117P000375002019-09-20 2:54PM EDT37.500.360.340.37+0.03+9.09%2,253030.03%
CMCSA200117P000400002019-09-20 3:25PM EDT40.000.580.590.62+0.02+3.57%950027.34%
CMCSA200117P000425002019-09-20 12:06PM EDT42.500.961.031.06+0.02+2.13%36025.10%
CMCSA200117P000450002019-09-20 1:34PM EDT45.001.751.741.78+0.10+6.06%92023.07%
CMCSA200117P000475002019-09-20 1:10PM EDT47.502.692.862.92+0.13+5.08%8390621.58%
CMCSA200117P000500002019-09-19 11:35AM EDT50.004.074.454.550.00-181,49020.84%
CMCSA200117P000525002019-09-10 11:12AM EDT52.506.716.356.550.00-1020.26%
CMCSA200117P000550002019-09-16 9:30AM EDT55.008.908.709.000.00-4024.17%
CMCSA200117P000600002019-06-10 12:07AM EDT60.0026.1517.0517.150.00-0072.05%