U.S. Markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
40.52+0.25 (+0.62%)
At close: 4:00PM EDT
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170825C000300002017-07-14 11:51PM EDT30.009.409.209.500.00-50500.00%
CMCSA170825C000345002017-07-14 11:51PM EDT34.504.904.805.000.00-2800.00%
CMCSA170825C000350002017-07-28 11:52PM EDT35.004.854.554.750.00-16160.00%
CMCSA170825C000355002017-08-18 11:52PM EDT35.506.403.456.600.00-33169.14%
CMCSA170825C000375002017-08-16 2:57PM EDT37.503.702.313.400.00-134065.04%
CMCSA170825C000380002017-07-21 11:02AM EDT38.001.992.022.14+0.66+49.62%330.00%
CMCSA170825C000385002017-08-18 3:25PM EDT38.502.262.032.10-0.79-25.90%101329.30%
CMCSA170825C000390002017-08-18 3:32PM EDT39.001.701.491.74-0.35-17.07%51,32033.99%
CMCSA170825C000395002017-08-18 3:32PM EDT39.501.241.121.17+0.20+19.23%104122.85%
CMCSA170825C000400002017-08-18 3:53PM EDT40.000.800.720.77-0.02-2.44%2126120.90%
CMCSA170825C000405002017-08-18 3:07PM EDT40.500.570.410.44+0.19+50.00%69119.24%
CMCSA170825C000410002017-08-18 3:53PM EDT41.000.240.210.23+0.03+14.29%3933519.04%
CMCSA170825C000415002017-08-18 1:43PM EDT41.500.110.090.120.00-141,78219.92%
CMCSA170825C000420002017-08-18 3:07PM EDT42.000.070.020.10-0.03-30.00%45211224.22%
CMCSA170825C000425002017-08-16 12:56PM EDT42.500.090.010.030.00-20038921.68%
CMCSA170825C000430002017-08-08 1:09PM EDT43.000.020.050.190.00-252641.70%
CMCSA170825C000440002017-08-14 3:24PM EDT44.000.040.000.110.00-10010544.53%
CMCSA170825C000445002017-08-18 11:52PM EDT44.500.030.000.100.00-15015047.85%
CMCSA170825C000450002017-07-31 9:30AM EDT45.000.100.000.05+0.06+150.00%2544.92%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170825P000315002017-07-28 9:39AM EDT31.500.010.000.06-0.08-88.89%6687.50%
CMCSA170825P000320002017-07-26 12:03PM EDT32.000.050.000.040.00-21578.13%
CMCSA170825P000335002017-07-31 5:33PM EDT33.500.030.000.040.00-148064.84%
CMCSA170825P000340002017-08-11 5:03PM EDT34.000.060.000.040.00-3060.16%
CMCSA170825P000345002017-08-18 11:53PM EDT34.500.010.000.150.00-6670.31%
CMCSA170825P000365002017-08-14 9:44AM EDT36.500.010.000.050.00-82245.70%
CMCSA170825P000370002017-08-16 11:58AM EDT37.000.020.010.070.00-192143.95%
CMCSA170825P000375002017-08-03 4:38PM EDT37.500.140.120.170.00-1149.22%
CMCSA170825P000380002017-08-18 3:50PM EDT38.000.030.030.100.00-252436.91%
CMCSA170825P000385002017-08-16 2:24PM EDT38.500.050.040.080.00-104029.30%
CMCSA170825P000390002017-08-18 10:07AM EDT39.000.110.060.09-0.01-8.33%25224.61%
CMCSA170825P000395002017-08-18 3:32PM EDT39.500.120.110.13-0.05-29.41%147021.49%
CMCSA170825P000400002017-08-18 1:52PM EDT40.000.190.200.23-0.10-34.48%165519.92%
CMCSA170825P000405002017-08-18 3:57PM EDT40.500.390.380.40-0.13-25.00%5857818.36%
CMCSA170825P000410002017-08-17 11:56AM EDT41.000.510.660.690.00-14717.97%
CMCSA170825P000415002017-08-18 11:53PM EDT41.501.031.041.09+0.19+52.78%102319.24%
CMCSA170825P000420002017-08-17 2:10PM EDT42.001.441.481.530.00-72819.73%
CMCSA170825P000425002017-08-18 3:21PM EDT42.501.781.952.05+0.04+2.30%351026.56%