U.S. Markets close in 1 hr 58 mins

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.25-0.25 (-0.60%)
As of 2:02PM EDT. Market open.
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170818C000250002017-08-03 9:39AM EDT25.0014.9014.6515.00+1.20+8.76%440.00%
CMCSA170818C000275002017-06-02 11:46PM EDT27.5013.8313.9015.500.00-21422.66%
CMCSA170818C000300002017-06-30 11:48PM EDT30.009.228.8510.600.00-550.00%
CMCSA170818C000312502017-06-09 11:54PM EDT31.257.217.257.600.00-10100.00%
CMCSA170818C000325002017-08-14 10:08AM EDT32.509.068.659.100.00-637164.06%
CMCSA170818C000330002017-07-28 11:52PM EDT33.006.556.456.700.00-880.00%
CMCSA170818C000337502017-06-29 2:46PM EDT33.755.155.255.800.00-61590.00%
CMCSA170818C000350002017-08-16 9:47AM EDT35.006.426.156.35+1.37+27.13%555750.00%
CMCSA170818C000362502017-08-14 12:25PM EDT36.255.504.905.000.00-31,30925.00%
CMCSA170818C000370002017-08-01 10:10AM EDT37.003.352.692.980.00-160.00%
CMCSA170818C000375002017-08-15 1:39PM EDT37.504.003.653.800.00-5721,76164.45%
CMCSA170818C000380002017-08-07 1:50PM EDT38.001.691.661.74-0.73-30.17%10440.00%
CMCSA170818C000385002017-08-14 9:30AM EDT38.503.052.672.760.00-1010737.50%
CMCSA170818C000387502017-08-16 12:20PM EDT38.752.562.462.50-0.14-5.19%105,76425.00%
CMCSA170818C000390002017-08-15 3:10PM EDT39.002.652.222.260.00-1637331.25%
CMCSA170818C000395002017-08-16 12:38PM EDT39.501.841.741.75-0.26-12.38%587312.50%
CMCSA170818C000400002017-08-16 1:15PM EDT40.001.261.251.28-0.42-25.00%22732,07823.83%
CMCSA170818C000405002017-08-16 12:40PM EDT40.500.880.780.81-0.31-26.05%322,59019.92%
CMCSA170818C000410002017-08-15 9:54AM EDT41.000.740.390.410.00-103,97917.97%
CMCSA170818C000412502017-08-16 1:00PM EDT41.250.260.240.25-0.30-53.57%1947,47616.80%
CMCSA170818C000415002017-08-16 11:35AM EDT41.500.110.130.14-0.12-52.17%3940016.41%
CMCSA170818C000420002017-08-16 11:10AM EDT42.000.040.030.04-0.09-69.23%202,14317.19%
CMCSA170818C000425002017-08-15 2:23PM EDT42.500.030.000.020.00-68681,36121.09%
CMCSA170818C000430002017-08-10 3:17PM EDT43.000.030.010.040.00-2731.64%
CMCSA170818C000435002017-07-28 11:52PM EDT43.500.040.000.060.00-505042.19%
CMCSA170818C000450002017-08-02 11:02AM EDT45.000.040.000.020.00-92,59550.00%
CMCSA170818C000475002017-06-13 9:30AM EDT47.500.030.030.050.00-819483.59%
CMCSA170818C000650002016-12-08 4:31PM EDT65.007.407.457.600.00-3129914.65%
CMCSA170818C000675002017-01-18 11:28AM EDT67.507.707.858.600.00-799989.45%
CMCSA170818C000700002017-02-17 12:41PM EDT70.007.606.957.65+0.12+1.60%2294952.93%
CMCSA170818C000725002017-01-31 3:40PM EDT72.505.955.755.950.00-1656877.15%
CMCSA170818C000750002017-02-16 12:14PM EDT75.004.374.004.150.00-510,906770.51%
CMCSA170818C000775002017-02-17 2:56PM EDT77.502.802.802.96-0.55-16.42%6596695.70%
CMCSA170818C000800002017-02-17 2:26PM EDT80.002.001.922.09-0.39-16.32%513,173635.94%
CMCSA170818C000825002017-02-14 11:23AM EDT82.501.560.000.000.00-3050.00%
CMCSA170818C000850002017-02-16 1:00PM EDT85.000.970.770.870.00-332,528531.84%
CMCSA170818C000900002017-02-04 12:45AM EDT90.000.450.310.400.00-1515474.22%
CMCSA170818C000950002017-01-30 10:30AM EDT95.000.180.100.180.00-121430.47%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170818P000175002017-06-02 11:47PM EDT17.500.020.000.020.00-26186356.25%
CMCSA170818P000187502017-06-02 11:47PM EDT18.750.020.000.020.00-2420325.00%
CMCSA170818P000200002017-06-02 11:47PM EDT20.000.050.000.020.00-2040300.00%
CMCSA170818P000250002017-06-02 11:47PM EDT25.000.020.000.02-0.02-100.00%1041212.50%
CMCSA170818P000262502017-06-13 10:36AM EDT26.250.020.000.030.00-858206.25%
CMCSA170818P000275002017-06-12 10:26AM EDT27.500.040.010.04-0.02-33.33%275198.44%
CMCSA170818P000287502017-07-20 2:39PM EDT28.750.010.000.020.00-7595159.38%
CMCSA170818P000300002017-08-16 9:47AM EDT30.000.040.000.02+0.02+100.00%527,107143.75%
CMCSA170818P000312502017-07-12 3:57PM EDT31.250.030.020.040.00-1305145.31%
CMCSA170818P000320002017-08-08 9:45AM EDT32.000.030.000.030.00-23121.88%
CMCSA170818P000325002017-07-27 9:45AM EDT32.500.020.010.030.00-13868120.31%
CMCSA170818P000330002017-07-28 11:52PM EDT33.000.030.020.040.00-44120.31%
CMCSA170818P000335002017-08-10 12:32PM EDT33.500.010.000.030.00-100225103.13%
CMCSA170818P000337502017-07-21 2:28PM EDT33.750.050.040.060.00-731,671119.53%
CMCSA170818P000340002017-07-28 11:52PM EDT34.000.030.020.040.00-20106.25%
CMCSA170818P000345002017-07-31 5:33PM EDT34.500.040.010.030.00-10093.75%
CMCSA170818P000350002017-08-16 10:47AM EDT35.000.010.000.01-0.01-50.00%213,48971.88%
CMCSA170818P000360002017-08-15 1:10PM EDT36.000.010.010.020.00-11068770.31%
CMCSA170818P000362502017-08-15 10:57AM EDT36.250.020.010.020.00-208,19667.19%
CMCSA170818P000365002017-08-07 9:30AM EDT36.500.050.020.04+0.01+25.00%810871.88%
CMCSA170818P000370002017-08-16 11:58AM EDT37.000.020.010.02+0.01+100.00%1915957.81%
CMCSA170818P000375002017-08-16 12:55PM EDT37.500.020.010.030.00-9513,45854.69%
CMCSA170818P000380002017-08-16 11:51AM EDT38.000.030.020.03+0.01+50.00%1914250.00%
CMCSA170818P000385002017-08-11 3:22PM EDT38.500.030.020.04-0.04-57.14%1525647.66%
CMCSA170818P000387502017-08-14 9:46AM EDT38.750.020.030.040.00-659,55644.14%
CMCSA170818P000390002017-08-16 10:03AM EDT39.000.040.030.040.00-27,36940.23%
CMCSA170818P000395002017-08-16 11:51AM EDT39.500.050.040.050.00-3514,07934.77%
CMCSA170818P000400002017-08-02 1:54PM EDT40.000.570.560.62+0.11+23.91%83,06275.20%
CMCSA170818P000405002017-08-16 1:09PM EDT40.500.080.090.10-0.01-11.11%952624.02%
CMCSA170818P000410002017-08-16 1:13PM EDT41.000.200.180.19+0.08+66.67%1076620.12%
CMCSA170818P000412502017-08-16 10:49AM EDT41.250.290.280.30-0.02-6.45%71,61020.12%
CMCSA170818P000415002017-08-16 12:58PM EDT41.500.420.420.44+0.15+55.56%77426819.92%
CMCSA170818P000420002017-08-15 2:52PM EDT42.000.570.800.830.00-118221.68%
CMCSA170818P000425002017-08-01 9:33AM EDT42.501.942.622.910.00-30431137.50%
CMCSA170818P000430002017-08-16 1:45PM EDT43.001.431.771.800.00-121233.59%
CMCSA170818P000440002017-08-16 1:30PM EDT44.002.462.722.890.00-151560.94%
CMCSA170818P000450002017-06-19 3:53PM EDT45.003.553.453.60-0.65-15.48%1260.00%
CMCSA170818P000475002017-06-15 3:19PM EDT47.506.206.256.600.00-925113.09%
CMCSA170818P000500002017-02-01 2:03PM EDT50.000.280.240.330.00-5180.00%
CMCSA170818P000525002017-02-16 2:49PM EDT52.500.240.240.330.00-4280.00%
CMCSA170818P000550002017-02-16 3:23PM EDT55.000.330.320.400.00-1500.00%
CMCSA170818P000575002017-02-17 4:01PM EDT57.500.430.420.51-0.48-52.75%153130.00%
CMCSA170818P000600002017-02-17 4:08PM EDT60.000.590.570.61-0.15-20.27%1014,5170.00%
CMCSA170818P000650002017-02-16 11:31AM EDT65.001.061.091.180.00-101080.00%
CMCSA170818P000675002017-02-15 11:38AM EDT67.501.441.311.41-0.41-22.16%1640.00%
CMCSA170818P000700002017-01-23 11:12AM EDT70.003.102.192.310.00-52820.00%
CMCSA170818P000725002017-02-17 3:30PM EDT72.502.992.913.05+0.05+1.70%31990.00%
CMCSA170818P000750002017-02-17 3:30PM EDT75.004.053.954.10-0.10-2.41%302,5890.00%
CMCSA170818P000775002017-02-15 3:26AM EDT77.505.050.000.000.00-5400.00%
CMCSA170818P000825002017-02-15 3:26AM EDT82.508.800.000.000.00-700.00%