CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200320C000225002019-06-07 11:04AM EDT22.5019.8020.7020.800.00--20.00%
CMCSA200320C000250002019-08-22 9:30AM EDT25.0019.400.000.000.00--00.00%
CMCSA200320C000275002019-08-27 3:00PM EDT27.5019.100.000.000.00-1100.00%
CMCSA200320C000300002019-09-11 9:36AM EDT30.0016.590.000.000.00-1100.00%
CMCSA200320C000325002019-09-04 10:06AM EDT32.5012.500.000.000.00-300.00%
CMCSA200320C000350002019-09-16 11:32AM EDT35.0011.600.000.000.00-2000.00%
CMCSA200320C000375002019-08-13 2:34PM EDT37.507.359.8010.150.00-1030.59%
CMCSA200320C000400002019-09-18 2:10PM EDT40.007.700.000.000.00-1500.00%
CMCSA200320C000425002019-09-18 3:05PM EDT42.505.630.000.000.00-100.00%
CMCSA200320C000450002019-09-18 3:09PM EDT45.004.000.000.000.00-2900.00%
CMCSA200320C000475002019-09-18 3:48PM EDT47.502.730.000.000.00-45700.39%
CMCSA200320C000500002019-09-18 3:14PM EDT50.001.580.000.000.00-11403.13%
CMCSA200320C000525002019-09-18 1:25PM EDT52.500.880.000.000.00-503.13%
CMCSA200320C000550002019-09-18 1:50PM EDT55.000.440.000.000.00-1806.25%
CMCSA200320C000600002019-09-18 3:55PM EDT60.000.110.000.000.00-106.25%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200320P000250002019-08-20 12:46PM EDT25.000.140.000.000.00-1025.00%
CMCSA200320P000275002019-06-26 2:04PM EDT27.500.280.170.190.00-10043.65%
CMCSA200320P000300002019-09-06 10:13AM EDT30.000.250.000.000.00-10012.50%
CMCSA200320P000325002019-08-08 3:47PM EDT32.500.590.350.360.00-2931936.67%
CMCSA200320P000350002019-09-12 3:20PM EDT35.000.410.000.000.00-6012.50%
CMCSA200320P000375002019-09-18 12:03PM EDT37.500.650.000.000.00-3006.25%
CMCSA200320P000400002019-09-18 3:32PM EDT40.000.980.000.000.00-1106.25%
CMCSA200320P000425002019-09-18 12:54PM EDT42.501.500.000.000.00-35003.13%
CMCSA200320P000450002019-09-18 1:39PM EDT45.002.300.000.000.00-14101.56%
CMCSA200320P000475002019-09-13 10:40AM EDT47.503.230.000.000.00-200.00%
CMCSA200320P000500002019-09-09 3:48PM EDT50.005.140.000.000.00-22400.00%
CMCSA200320P000525002019-09-05 10:09AM EDT52.506.940.000.000.00--00.00%