CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190628C000365002019-06-19 10:24AM EDT36.507.257.007.25+7.25+∞%-182.81%
CMCSA190628C000370002019-06-21 9:33AM EDT37.006.656.506.65+6.65+∞%391186.33%
CMCSA190628C000375002019-06-19 10:24AM EDT37.506.256.006.25+6.25+∞%-671.88%
CMCSA190628C000380002019-06-19 10:24AM EDT38.005.755.505.65+5.75+∞%-2574.61%
CMCSA190628C000385002019-06-21 12:01PM EDT38.505.155.005.15+0.20+4.04%74468.75%
CMCSA190628C000390002019-06-18 10:14AM EDT39.004.554.404.650.00-401862.89%
CMCSA190628C000395002019-06-07 11:04AM EDT39.503.254.004.200.00--5666.21%
CMCSA190628C000400002019-06-19 9:45AM EDT40.003.453.553.650.00-1817650.78%
CMCSA190628C000405002019-06-19 10:22AM EDT40.503.243.053.150.00-17044.92%
CMCSA190628C000410002019-06-21 3:55PM EDT41.002.592.562.63-0.20-7.17%4847135.16%
CMCSA190628C000415002019-06-20 2:12PM EDT41.502.182.082.160.00-832134.38%
CMCSA190628C000420002019-06-21 2:59PM EDT42.001.731.611.68+0.01+0.58%8331330.27%
CMCSA190628C000425002019-06-21 3:55PM EDT42.501.181.161.22-0.12-9.23%542,91326.95%
CMCSA190628C000430002019-06-21 2:17PM EDT43.000.820.770.82-0.16-16.33%6239225.39%
CMCSA190628C000435002019-06-21 3:53PM EDT43.500.480.450.49-0.13-21.31%681,64324.12%
CMCSA190628C000440002019-06-21 3:57PM EDT44.000.250.220.26-0.10-28.57%12638123.54%
CMCSA190628C000445002019-06-21 3:44PM EDT44.500.130.100.13-0.06-31.58%11710024.02%
CMCSA190628C000450002019-06-21 12:03PM EDT45.000.050.040.060.00-3018624.61%
CMCSA190628C000455002019-06-21 10:16AM EDT45.500.030.010.030.00-108825.78%
CMCSA190628C000460002019-06-07 11:04AM EDT46.000.260.000.030.00--1030.86%
CMCSA190628C000465002019-05-21 3:28PM EDT46.500.130.000.030.00--635.94%
CMCSA190628C000495002019-06-07 11:04AM EDT49.500.03-0.020.00--158.59%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190628P000360002019-06-21 12:13PM EDT36.000.010.000.01-0.23-95.83%6671.88%
CMCSA190628P000370002019-06-17 12:04AM EDT37.000.02-0.030.00--179.69%
CMCSA190628P000385002019-06-05 3:27PM EDT38.500.180.000.030.00-257256.25%
CMCSA190628P000390002019-06-17 1:42PM EDT39.000.030.000.030.00-10062951.56%
CMCSA190628P000395002019-06-21 2:45PM EDT39.500.020.000.030.00-1084151.56%
CMCSA190628P000400002019-06-20 2:38PM EDT40.000.020.000.030.00-574946.09%
CMCSA190628P000405002019-06-19 2:00PM EDT40.500.070.000.040.00-311442.97%
CMCSA190628P000410002019-06-21 3:08PM EDT41.000.030.020.04-0.02-40.00%125437.11%
CMCSA190628P000415002019-06-21 2:45PM EDT41.500.040.030.06-0.02-33.33%1057734.38%
CMCSA190628P000420002019-06-19 2:00PM EDT42.000.200.060.090.00-20780431.45%
CMCSA190628P000425002019-06-20 12:18PM EDT42.500.170.120.130.00-115927.74%
CMCSA190628P000430002019-06-21 3:57PM EDT43.000.220.200.24-0.04-15.38%28639026.66%
CMCSA190628P000435002019-06-21 10:55AM EDT43.500.410.380.42+0.03+7.89%2715325.78%
CMCSA190628P000440002019-06-21 3:34PM EDT44.000.600.650.69-0.09-13.04%36025.29%
CMCSA190628P000445002019-06-21 3:54PM EDT44.501.031.011.07+1.03+∞%1028826.95%
CMCSA190628P000450002019-06-21 3:54PM EDT45.001.481.451.50+0.16+12.12%581828.71%
CMCSA190628P000455002019-06-21 1:02PM EDT45.501.921.901.98+1.92+∞%166633.01%
CMCSA190628P000460002019-06-21 11:02AM EDT46.002.442.392.48+0.17+7.49%192438.87%
CMCSA190628P000470002019-06-18 2:33PM EDT47.003.753.403.50+3.75+∞%-052.73%