CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200619C000250002019-08-27 2:36PM EDT25.0018.6719.0020.500.00-200.00%
CMCSA200619C000275002019-08-27 12:07PM EDT27.5016.3817.0018.050.00--00.00%
CMCSA200619C000300002019-06-24 11:22AM EDT30.0013.9514.9015.050.00-580.00%
CMCSA200619C000325002019-09-25 10:26AM EDT32.5013.4913.3013.450.00-11928.08%
CMCSA200619C000350002019-10-04 3:31PM EDT35.0010.6811.0511.200.00-82727.39%
CMCSA200619C000375002019-10-04 12:01PM EDT37.508.638.909.050.00-532726.25%
CMCSA200619C000400002019-10-04 12:08PM EDT40.006.786.957.050.00-18724.98%
CMCSA200619C000425002019-10-14 1:32PM EDT42.505.115.205.300.00-175724.10%
CMCSA200619C000450002019-10-14 12:48PM EDT45.003.653.653.750.00-41,36722.86%
CMCSA200619C000475002019-10-15 9:50AM EDT47.502.392.462.51-0.09-3.63%212,23121.86%
CMCSA200619C000500002019-10-15 1:18PM EDT50.001.601.541.59+0.03+1.91%56,60821.11%
CMCSA200619C000525002019-10-15 2:14PM EDT52.500.980.910.96-0.02-2.00%329820.58%
CMCSA200619C000550002019-10-10 2:27PM EDT55.000.480.520.550.00-34,27820.17%
CMCSA200619C000600002019-10-10 9:30AM EDT60.000.170.150.180.00-1116620.12%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200619P000225002019-06-06 10:02AM EDT22.500.250.140.170.00-101047.36%
CMCSA200619P000250002019-08-13 1:23PM EDT25.000.290.140.210.00-1042.77%
CMCSA200619P000275002019-10-02 11:48AM EDT27.500.370.220.240.00-112037.89%
CMCSA200619P000300002019-09-06 9:59AM EDT30.000.430.340.400.00-10036.33%
CMCSA200619P000325002019-10-09 2:13PM EDT32.500.660.480.520.00-581,73732.91%
CMCSA200619P000350002019-10-15 11:50AM EDT35.000.730.710.76-0.18-19.78%41,60430.71%
CMCSA200619P000375002019-10-04 3:49PM EDT37.501.361.071.110.00-4413,13328.76%
CMCSA200619P000400002019-10-11 1:38PM EDT40.001.651.581.610.00-612,73327.00%
CMCSA200619P000425002019-10-10 10:15AM EDT42.502.802.292.330.00-52,36025.60%
CMCSA200619P000450002019-10-11 3:51PM EDT45.003.303.203.35+0.05+1.54%22,67924.71%
CMCSA200619P000475002019-10-04 2:30PM EDT47.505.104.454.600.00-1678123.63%
CMCSA200619P000500002019-09-19 10:31AM EDT50.005.506.056.150.00-350222.80%
CMCSA200619P000525002019-09-26 10:06AM EDT52.508.607.908.000.00-14522.40%
CMCSA200619P000550002019-10-08 9:45AM EDT55.0011.3510.0010.100.00-243822.53%