CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180427C000250002018-04-20 11:53PM EDT25.008.356.3010.150.00-10358.59%
CMCSA180427C000300002018-04-18 10:20AM EDT30.003.412.264.550.00-14108155.08%
CMCSA180427C000305002018-04-20 11:53PM EDT30.503.401.084.150.00-111151.76%
CMCSA180427C000310002018-04-20 11:53PM EDT31.002.290.614.100.00-100177.34%
CMCSA180427C000315002018-04-20 11:53PM EDT31.501.960.891.970.00-300.00%
CMCSA180427C000320002018-04-23 3:53PM EDT32.002.000.000.000.00-2200.00%
CMCSA180427C000325002018-04-19 11:27AM EDT32.501.421.091.140.00-1180.00%
CMCSA180427C000330002018-04-23 2:52PM EDT33.001.000.000.000.00-12300.00%
CMCSA180427C000335002018-04-23 3:50PM EDT33.500.860.000.000.00-11500.00%
CMCSA180427C000340002018-04-23 3:58PM EDT34.000.570.000.000.00-64701.56%
CMCSA180427C000345002018-04-23 3:59PM EDT34.500.360.000.000.00-13306.25%
CMCSA180427C000350002018-04-23 3:57PM EDT35.000.220.000.000.00-291012.50%
CMCSA180427C000355002018-04-23 1:21PM EDT35.500.100.000.000.00-756012.50%
CMCSA180427C000360002018-04-23 3:35PM EDT36.000.070.000.000.00-173012.50%
CMCSA180427C000365002018-04-19 3:50PM EDT36.500.050.010.120.00-441650.39%
CMCSA180427C000375002018-04-23 3:48PM EDT37.500.030.000.000.00-3025.00%
CMCSA180427C000380002018-04-18 2:54PM EDT38.000.020.000.120.00-813568.75%
CMCSA180427C000385002018-04-20 9:32AM EDT38.500.020.000.07-0.05-71.43%15,26367.19%
CMCSA180427C000390002018-03-20 9:56AM EDT39.000.190.000.260.00-12795.51%
CMCSA180427C000400002018-04-19 9:30AM EDT40.000.030.000.040.00-124876.56%
CMCSA180427C000410002018-03-15 2:03PM EDT41.000.080.000.29-0.10-55.56%110123.05%
CMCSA180427C000415002018-04-05 3:25PM EDT41.500.030.000.070.00-1198.44%
CMCSA180427C000430002018-04-05 1:51PM EDT43.000.010.000.030.00-21999.22%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180427P000250002018-03-29 11:57PM EDT25.000.010.000.070.00-20143.75%
CMCSA180427P000290002018-04-10 11:29AM EDT29.000.060.020.240.00-1011106.64%
CMCSA180427P000295002018-04-20 2:47PM EDT29.500.050.020.11-0.04-44.44%1682.81%
CMCSA180427P000300002018-04-23 2:05PM EDT30.000.040.000.000.00-2025.00%
CMCSA180427P000310002018-04-23 1:46PM EDT31.000.060.000.000.00-5025.00%
CMCSA180427P000315002018-04-23 2:35PM EDT31.500.090.000.000.00-33025.00%
CMCSA180427P000320002018-04-23 3:24PM EDT32.000.140.000.000.00-667012.50%
CMCSA180427P000330002018-04-23 3:54PM EDT33.000.320.000.000.00-40306.25%
CMCSA180427P000335002018-04-23 3:56PM EDT33.500.490.000.000.00-28103.13%
CMCSA180427P000340002018-04-23 3:52PM EDT34.000.690.000.000.00-5600.00%
CMCSA180427P000345002018-04-23 10:40AM EDT34.501.320.000.000.00-25000.00%
CMCSA180427P000350002018-04-23 3:50PM EDT35.001.340.000.000.00-10100.00%
CMCSA180427P000355002018-04-05 2:50PM EDT35.501.461.622.200.00-101959.38%
CMCSA180427P000365002018-03-16 10:16AM EDT36.501.351.483.10-0.12-8.16%1396.19%
CMCSA180427P000370002018-04-13 3:21PM EDT37.003.993.755.70+1.71+75.00%1036196.09%
CMCSA180427P000375002018-04-02 10:34AM EDT37.504.001.594.800.00-48174.22%
CMCSA180427P000400002018-03-21 9:37AM EDT40.005.534.257.500.00-129237.31%