CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115C000200002019-09-13 12:38PM EDT20.0026.9325.9526.900.00-2049.85%
CMCSA210115C000225002019-06-07 3:31PM EDT22.5019.1020.7520.900.00-4210.00%
CMCSA210115C000250002019-08-27 2:36PM EDT25.0018.8021.3521.750.00-2035.45%
CMCSA210115C000275002019-06-07 11:04AM EDT27.5014.3916.0016.250.00-1200.00%
CMCSA210115C000300002019-08-12 2:44PM EDT30.0013.2516.6517.100.00-111231.35%
CMCSA210115C000325002019-09-12 9:30AM EDT32.5014.7014.5514.950.00-3030.40%
CMCSA210115C000350002019-09-09 2:22PM EDT35.0012.6012.3013.000.00-1030.18%
CMCSA210115C000375002019-09-12 1:46PM EDT37.5011.2010.5510.900.00-20027.95%
CMCSA210115C000400002019-09-18 1:13PM EDT40.009.148.659.100.00-6027.01%
CMCSA210115C000425002019-09-17 1:56PM EDT42.507.107.107.350.00-1025.56%
CMCSA210115C000450002019-09-20 9:43AM EDT45.005.605.605.95-0.30-5.08%15025.08%
CMCSA210115C000475002019-09-20 3:38PM EDT47.504.504.454.65-0.05-1.10%40024.21%
CMCSA210115C000500002019-09-20 11:27AM EDT50.003.453.303.55-0.05-1.43%13023.44%
CMCSA210115C000525002019-09-20 11:15AM EDT52.502.502.432.68-0.10-3.85%10022.93%
CMCSA210115C000550002019-09-17 9:57AM EDT55.001.731.741.970.00-10022.40%
CMCSA210115C000600002019-09-20 9:52AM EDT60.000.850.811.02-0.06-6.59%152021.67%
CMCSA210115C000650002019-09-11 12:37PM EDT65.000.440.370.490.00-4021.05%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115P000200002019-09-20 9:30AM EDT20.000.250.000.34+0.02+8.70%21045.07%
CMCSA210115P000225002019-06-11 3:09PM EDT22.500.540.340.360.00-203139.94%
CMCSA210115P000250002019-07-24 10:34AM EDT25.000.570.570.760.00-101,27041.87%
CMCSA210115P000275002019-09-09 1:40PM EDT27.500.690.600.720.00-12036.01%
CMCSA210115P000300002019-09-16 3:55PM EDT30.000.880.820.930.00-6033.64%
CMCSA210115P000325002019-09-19 2:55PM EDT32.501.101.111.250.00-10031.93%
CMCSA210115P000350002019-09-20 3:44PM EDT35.001.561.541.68+0.04+2.63%6030.51%
CMCSA210115P000375002019-09-20 12:02PM EDT37.502.042.042.20-0.04-1.92%24029.04%
CMCSA210115P000400002019-09-20 12:17PM EDT40.002.612.712.87-0.11-4.04%34027.80%
CMCSA210115P000425002019-09-20 12:26PM EDT42.503.453.453.650.00-74026.42%
CMCSA210115P000450002019-09-20 12:21PM EDT45.004.454.504.70+0.18+4.22%66025.64%
CMCSA210115P000475002019-09-18 3:34PM EDT47.505.505.555.900.00-147024.76%
CMCSA210115P000500002019-09-18 3:53PM EDT50.006.806.907.250.00-1023.76%
CMCSA210115P000525002019-09-06 2:44PM EDT52.508.908.558.850.00-3023.11%
CMCSA210115P000550002019-08-05 10:25AM EDT55.0014.2510.5010.750.00-5616823.19%
CMCSA210115P000600002019-07-31 3:35PM EDT60.0017.0516.0016.850.00-11169234.50%
CMCSA210115P000650002019-07-23 10:28AM EDT65.0020.9721.3521.850.00--1039.28%