CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171222C000305002017-11-29 4:30PM EST30.506.756.458.000.00-400.00%
CMCSA171222C000335002017-11-28 12:15PM EST33.502.303.604.10+2.30+∞%11350.00%
CMCSA171222C000340002017-11-28 3:04PM EST34.002.453.153.45+2.45+∞%21210.00%
CMCSA171222C000345002017-11-13 11:00AM EST34.502.701.652.240.00-100.00%
CMCSA171222C000350002017-12-05 12:27PM EST35.005.002.703.70+3.80+316.67%1960.00%
CMCSA171222C000355002017-11-29 10:08AM EST35.502.251.922.16+2.25+∞%4150.00%
CMCSA171222C000360002017-12-04 3:39PM EST36.004.304.254.90+2.66+162.20%60151116.41%
CMCSA171222C000365002017-12-12 1:55PM EST36.502.752.473.600.00-326375.49%
CMCSA171222C000370002017-12-15 1:14PM EST37.002.442.593.05+0.79+47.88%814264.06%
CMCSA171222C000375002017-12-15 3:02PM EST37.502.131.702.48+0.70+48.95%2154551.37%
CMCSA171222C000380002017-12-15 3:00PM EST38.001.731.652.47+0.15+9.49%29261473.44%
CMCSA171222C000385002017-12-15 1:48PM EST38.501.151.211.42+0.08+7.48%13624232.03%
CMCSA171222C000390002017-12-15 3:39PM EST39.001.010.891.04+0.23+29.49%1681,02530.86%
CMCSA171222C000395002017-12-15 3:50PM EST39.500.680.580.71+0.18+36.00%63022729.59%
CMCSA171222C000400002017-12-15 3:58PM EST40.000.410.360.48+0.02+5.13%3,66842830.08%
CMCSA171222C000405002017-12-15 2:27PM EST40.500.230.210.29+0.08+53.33%414329.49%
CMCSA171222C000410002017-12-15 3:35PM EST41.000.150.110.15+0.06+66.67%2019128.13%
CMCSA171222C000415002017-12-15 3:31PM EST41.500.080.050.12+0.01+14.29%43032.03%
CMCSA171222C000420002017-12-15 3:31PM EST42.000.050.010.07-0.03-37.50%1105432.42%
CMCSA171222C000425002017-12-04 4:26PM EST42.500.380.260.380.00-20059.47%
CMCSA171222C000430002017-12-04 4:26PM EST43.000.200.180.300.00-6059.38%
CMCSA171222C000440002017-12-07 6:48PM EST44.000.020.000.040.00-2245.70%
CMCSA171222C000450002017-12-15 11:36AM EST45.000.020.000.02-0.02-50.00%1347.66%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171222P000290002017-12-04 1:37PM EST29.000.020.000.12-0.04-66.67%44128.13%
CMCSA171222P000295002017-11-24 1:00PM EST29.500.030.000.040.00-110103.13%
CMCSA171222P000300002017-11-10 11:49PM EST30.000.070.000.060.00-55104.69%
CMCSA171222P000310002017-11-24 10:47AM EST31.000.050.000.06+0.04+400.00%62193.75%
CMCSA171222P000315002017-11-10 11:49PM EST31.500.140.050.090.00-1212101.56%
CMCSA171222P000320002017-11-20 9:43AM EST32.000.130.000.080.00-91086.72%
CMCSA171222P000325002017-12-08 2:07PM EST32.500.040.000.09-0.12-75.00%4483.20%
CMCSA171222P000330002017-11-14 12:23PM EST33.000.110.120.170.00-22398.44%
CMCSA171222P000335002017-12-04 12:11PM EST33.500.060.000.14-0.08-57.14%79578.91%
CMCSA171222P000340002017-12-04 1:37PM EST34.000.070.000.17-0.05-41.67%41676.17%
CMCSA171222P000345002017-12-04 2:58PM EST34.500.070.000.18-0.11-61.11%428871.09%
CMCSA171222P000350002017-12-15 1:35PM EST35.000.020.000.21-0.23-92.00%11,66067.58%
CMCSA171222P000355002017-12-12 10:19AM EST35.500.060.000.230.00-11,18063.09%
CMCSA171222P000360002017-12-15 1:35PM EST36.000.030.000.04-0.06-66.67%11,01844.92%
CMCSA171222P000365002017-12-13 12:16PM EST36.500.130.000.100.00-2910749.02%
CMCSA171222P000370002017-12-15 2:20PM EST37.000.060.040.06-0.10-62.50%66237.89%
CMCSA171222P000375002017-12-15 10:02AM EST37.500.150.060.14-0.09-37.50%416640.82%
CMCSA171222P000380002017-12-15 3:49PM EST38.000.110.100.16-0.27-71.05%8510935.74%
CMCSA171222P000385002017-12-15 3:47PM EST38.500.190.160.25-0.16-45.71%5722234.67%
CMCSA171222P000390002017-12-15 1:50PM EST39.000.410.210.36-0.49-54.44%514432.52%
CMCSA171222P000395002017-12-15 11:50PM EST39.500.430.450.540.00-148931.54%
CMCSA171222P000400002017-12-15 10:32AM EST40.000.960.630.79+0.04+4.35%331531.15%
CMCSA171222P000405002017-12-05 11:22AM EST40.501.192.472.98+1.19-2035112.60%
CMCSA171222P000430002017-12-15 11:50PM EST43.004.753.003.650.00-212168.56%