U.S. Markets close in 5 hrs 42 mins

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.825-0.415 (-1.006%)
As of 10:18AM EDT. Market open.
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170825C000300002017-07-14 11:51PM EDT30.009.409.209.500.00-50500.00%
CMCSA170825C000345002017-07-14 11:51PM EDT34.504.904.805.000.00-2800.00%
CMCSA170825C000350002017-07-28 11:52PM EDT35.004.854.554.750.00-16160.00%
CMCSA170825C000355002017-08-17 10:02AM EDT35.506.405.356.150.00-3387.79%
CMCSA170825C000375002017-08-16 2:57PM EDT37.503.703.554.000.00-134064.84%
CMCSA170825C000380002017-07-21 11:02AM EDT38.001.992.022.14+0.66+49.62%330.00%
CMCSA170825C000385002017-08-14 9:37AM EDT38.503.052.443.050.00-21350.49%
CMCSA170825C000390002017-08-10 12:33PM EDT39.002.052.162.410.00-31,32051.95%
CMCSA170825C000395002017-08-16 12:37PM EDT39.501.880.771.670.00-24033.69%
CMCSA170825C000400002017-08-14 1:32PM EDT40.001.890.711.820.00-226654.05%
CMCSA170825C000405002017-08-14 2:23PM EDT40.501.430.730.770.00-258423.29%
CMCSA170825C000410002017-08-16 11:18AM EDT41.000.560.460.500.00-1532122.75%
CMCSA170825C000415002017-08-17 9:39AM EDT41.500.230.230.25-0.09-28.12%201,75320.12%
CMCSA170825C000420002017-08-16 3:39PM EDT42.000.160.130.140.00-4510920.61%
CMCSA170825C000425002017-08-16 12:56PM EDT42.500.090.060.070.00-20038920.70%
CMCSA170825C000430002017-08-08 1:09PM EDT43.000.020.050.190.00-252633.59%
CMCSA170825C000440002017-08-14 3:24PM EDT44.000.040.000.030.00-10010527.34%
CMCSA170825C000445002017-08-17 10:02AM EDT44.500.030.000.030.00-15015030.66%
CMCSA170825C000450002017-07-31 9:30AM EDT45.000.100.000.05+0.06+150.00%2537.11%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170825P000315002017-07-28 9:39AM EDT31.500.010.000.06-0.08-88.89%6678.91%
CMCSA170825P000320002017-07-26 12:03PM EDT32.000.050.000.040.00-21570.31%
CMCSA170825P000335002017-07-31 5:33PM EDT33.500.030.000.040.00-148058.59%
CMCSA170825P000340002017-08-11 5:03PM EDT34.000.060.000.040.00-3054.69%
CMCSA170825P000345002017-08-17 9:46AM EDT34.500.010.000.030.00-6654.69%
CMCSA170825P000365002017-08-14 9:44AM EDT36.500.010.000.030.00-82238.67%
CMCSA170825P000370002017-08-16 11:58AM EDT37.000.020.000.030.00-192134.77%
CMCSA170825P000375002017-08-03 4:38PM EDT37.500.140.120.170.00-1146.29%
CMCSA170825P000380002017-08-16 11:51AM EDT38.000.030.010.030.00-112426.95%
CMCSA170825P000385002017-08-16 2:24PM EDT38.500.050.020.030.00-104022.66%
CMCSA170825P000390002017-08-15 10:19AM EDT39.000.060.040.050.00-205221.09%
CMCSA170825P000395002017-08-11 3:45PM EDT39.500.160.130.22-0.08-33.33%25827.34%
CMCSA170825P000400002017-08-15 10:20AM EDT40.000.130.140.150.00-104717.68%
CMCSA170825P000405002017-08-17 9:42AM EDT40.500.240.250.26-0.01-4.00%1054015.77%
CMCSA170825P000410002017-08-16 1:01PM EDT41.000.340.420.450.00-184813.87%
CMCSA170825P000415002017-08-17 9:46AM EDT41.500.650.630.65+0.19+52.78%4220.00%
CMCSA170825P000420002017-08-16 2:35PM EDT42.001.031.101.140.00-5220.00%
CMCSA170825P000425002017-08-11 5:03PM EDT42.501.741.461.630.00-10100.00%