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
CMCSA180427C000250002018-04-24 9:30AM EDT25.009.056.6510.70+0.70+8.38%11218.36%
CMCSA180427C000300002018-04-18 10:20AM EDT30.003.412.264.550.00-1410864.84%
CMCSA180427C000305002018-04-20 11:53PM EDT30.503.401.084.150.00-111185.55%
CMCSA180427C000310002018-04-20 11:53PM EDT31.002.290.614.100.00-100206.45%
CMCSA180427C000315002018-04-24 11:33AM EDT31.502.500.002.77+0.54+27.55%13124.61%
CMCSA180427C000320002018-04-24 2:46PM EDT32.001.581.473.10-0.42-21.00%283606111.13%
CMCSA180427C000325002018-04-24 3:46PM EDT32.501.051.073.45-0.37-26.06%128131.25%
CMCSA180427C000330002018-04-24 3:59PM EDT33.000.850.710.86-0.15-15.00%2983,55648.44%
CMCSA180427C000335002018-04-24 3:59PM EDT33.500.500.480.57-0.36-41.86%1,4384,59246.00%
CMCSA180427C000340002018-04-24 3:58PM EDT34.000.290.300.32-0.28-49.12%3366,10341.80%
CMCSA180427C000345002018-04-24 3:59PM EDT34.500.150.130.19-0.21-58.33%1,67310,10842.19%
CMCSA180427C000350002018-04-24 3:55PM EDT35.000.100.060.40-0.12-54.55%2,0605,23555.86%
CMCSA180427C000355002018-04-24 3:58PM EDT35.500.040.010.10-0.06-60.00%3,1955,48849.61%
CMCSA180427C000360002018-04-24 3:55PM EDT36.000.030.000.10-0.04-57.14%10241257.42%
CMCSA180427C000365002018-04-24 10:10AM EDT36.500.050.000.100.00-3241654.69%
CMCSA180427C000375002018-04-23 3:48PM EDT37.500.030.000.110.00-31,96268.75%
CMCSA180427C000380002018-04-18 2:54PM EDT38.000.020.000.120.00-813576.17%
CMCSA180427C000385002018-04-20 9:32AM EDT38.500.020.000.07-0.05-71.43%15,26374.22%
CMCSA180427C000390002018-03-20 9:56AM EDT39.000.190.000.260.00-127103.52%
CMCSA180427C000400002018-04-19 9:30AM EDT40.000.030.000.040.00-124882.81%
CMCSA180427C000410002018-03-15 2:03PM EDT41.000.080.000.29-0.10-55.56%110130.86%
CMCSA180427C000415002018-04-05 3:25PM EDT41.500.030.000.070.00-11104.69%
CMCSA180427C000430002018-04-05 1:51PM EDT43.000.010.000.030.00-219104.69%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180427P000250002018-03-29 11:57PM EDT25.000.010.000.070.00-20137.50%
CMCSA180427P000290002018-04-10 11:29AM EDT29.000.060.020.240.00-101198.44%
CMCSA180427P000295002018-04-20 2:47PM EDT29.500.050.020.11-0.04-44.44%1675.78%
CMCSA180427P000300002018-04-24 3:32PM EDT30.000.050.000.35+0.01+25.00%1299787.11%
CMCSA180427P000310002018-04-24 3:48PM EDT31.000.070.020.77+0.01+16.67%1,6851,53991.60%
CMCSA180427P000315002018-04-24 3:58PM EDT31.500.110.061.83+0.02+22.22%42537126.66%
CMCSA180427P000320002018-04-24 3:55PM EDT32.000.170.130.23+0.03+21.43%1,3151,06551.95%
CMCSA180427P000330002018-04-24 3:59PM EDT33.000.420.400.49+0.10+31.25%3,5983,09446.88%
CMCSA180427P000335002018-04-24 3:57PM EDT33.500.720.561.00+0.23+46.94%1,5754,04050.39%
CMCSA180427P000340002018-04-24 3:59PM EDT34.001.310.861.03+0.62+89.86%5797,73046.48%
CMCSA180427P000345002018-04-24 3:52PM EDT34.501.311.232.56-0.01-0.76%49387687.30%
CMCSA180427P000350002018-04-24 2:17PM EDT35.001.601.633.50+0.26+19.40%385112.70%
CMCSA180427P000355002018-04-05 2:50PM EDT35.501.461.622.200.00-101941.41%
CMCSA180427P000365002018-03-16 10:16AM EDT36.501.351.483.10-0.12-8.16%130.00%
CMCSA180427P000370002018-04-13 3:21PM EDT37.003.993.755.70+1.71+75.00%1036169.53%
CMCSA180427P000375002018-04-02 10:34AM EDT37.504.001.594.800.00-48142.58%
CMCSA180427P000400002018-03-21 9:37AM EDT40.005.534.257.500.00-129203.71%