U.S. Markets open in 3 hrs 42 mins

Comcast Corporation (CMCSA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
39.59+0.09 (+0.23%)
At close: 4:00PM EDT
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170630C000300002017-06-09 11:54PM EDT30.0011.858.9512.350.00-12294.53%
CMCSA170630C000325002017-06-23 11:58PM EDT32.507.056.857.350.00-1081.25%
CMCSA170630C000330002017-06-22 5:53PM EDT33.007.306.857.150.00-22158.20%
CMCSA170630C000335002017-06-22 5:53PM EDT33.506.806.356.650.00-33148.83%
CMCSA170630C000355002017-06-16 3:43PM EDT35.505.815.756.150.5710.88%22226.17%
CMCSA170630C000365002017-06-21 2:09PM EDT36.503.833.353.650.00-4492.29%
CMCSA170630C000370002017-06-26 5:29PM EDT37.002.552.592.630.00-4041.02%
CMCSA170630C000375002017-06-23 3:50PM EDT37.502.021.992.040.6143.26%2310.00%
CMCSA170630C000380002017-06-23 3:50PM EDT38.001.541.511.56-0.62-28.70%120.00%
CMCSA170630C000385002017-06-26 12:24PM EDT38.501.071.121.16-0.16-13.01%56024.41%
CMCSA170630C000390002017-06-26 12:20PM EDT39.000.660.690.73-0.01-1.49%14414821.97%
CMCSA170630C000395002017-06-26 3:47PM EDT39.500.390.340.360.0411.43%1,0661,00618.95%
CMCSA170630C000400002017-06-26 3:38PM EDT40.000.180.120.15-0.02-10.00%2,3901,35218.85%
CMCSA170630C000405002017-06-26 12:45PM EDT40.500.040.040.07-0.01-20.00%1469121.09%
CMCSA170630C000410002017-06-23 11:48AM EDT41.000.040.020.04-0.07-63.64%2,4403,17124.22%
CMCSA170630C000415002017-06-26 11:37AM EDT41.500.010.000.02-0.02-66.67%6893,71526.56%
CMCSA170630C000420002017-06-26 10:53AM EDT42.000.010.000.02-0.01-50.00%436631.64%
CMCSA170630C000425002017-06-23 10:01AM EDT42.500.020.000.02-0.01-33.33%18236.72%
CMCSA170630C000430002017-06-21 11:33AM EDT43.000.020.000.020.00-13641.41%
CMCSA170630C000435002017-06-19 3:45PM EDT43.500.030.030.050.00-2301252.34%
CMCSA170630C000450002017-06-02 11:46PM EDT45.000.040.050.120.00-10077.73%
CMCSA170630C000455002017-06-16 11:48PM EDT45.500.080.000.020.00-4457.81%
CMCSA170630C000460002017-06-02 11:46PM EDT46.000.030.010.090.00-2479.69%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170630P000300002017-06-02 11:47PM EDT30.000.040.000.030.00-22115.63%
CMCSA170630P000320002017-06-02 11:47PM EDT32.000.010.000.03-0.05-500.00%7790.63%
CMCSA170630P000330002017-06-02 11:47PM EDT33.000.080.000.040.00-8882.81%
CMCSA170630P000345002017-06-23 2:30PM EDT34.500.020.000.10-0.01-33.33%3375.78%
CMCSA170630P000350002017-06-23 9:30AM EDT35.000.140.000.020.131,300.00%1053.13%
CMCSA170630P000360002017-06-09 10:53AM EDT36.000.060.020.08-0.02-25.00%1,2001,20856.25%
CMCSA170630P000365002017-06-13 12:54PM EDT36.500.050.020.030.00-342644.53%
CMCSA170630P000370002017-06-14 10:02AM EDT37.000.040.020.040.00-2,10488741.02%
CMCSA170630P000375002017-06-23 3:59PM EDT37.500.030.020.03-0.02-40.00%241132.42%
CMCSA170630P000380002017-06-26 9:30AM EDT38.000.200.020.040.0317.65%11327.74%
CMCSA170630P000385002017-06-26 3:25PM EDT38.500.070.070.09-0.05-41.67%1604626.56%
CMCSA170630P000390002017-06-26 3:38PM EDT39.000.150.150.18-0.09-37.50%8517325.00%
CMCSA170630P000395002017-06-26 3:43PM EDT39.500.320.330.36-0.12-27.27%9729924.41%
CMCSA170630P000400002017-06-26 3:50PM EDT40.000.590.650.68-0.10-14.49%2,52981026.76%
CMCSA170630P000405002017-06-26 12:35PM EDT40.501.151.081.110.087.48%217832.03%
CMCSA170630P000410002017-06-26 3:36PM EDT41.001.461.561.59-0.13-8.18%128339.06%
CMCSA170630P000415002017-06-26 10:28AM EDT41.502.362.042.090.198.76%17647.07%
CMCSA170630P000420002017-06-26 2:25PM EDT42.002.582.542.58-0.06-2.27%414051.37%
CMCSA170630P000425002017-06-22 5:54PM EDT42.500.922.612.730.00-330.00%
CMCSA170630P000430002017-06-09 11:54PM EDT43.001.522.442.670.00-110.00%
CMCSA170630P000435002017-06-22 5:54PM EDT43.501.893.204.350.00-22100.39%
CMCSA170630P000440002017-06-09 11:54PM EDT44.003.253.403.550.00-220.00%