CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171020C000200002017-09-29 11:54PM EDT20.0018.6516.1018.200.00-1001,061.72%
CMCSA171020C000225002017-10-04 1:36PM EDT22.5015.8014.4015.600.00-1111640.63%
CMCSA171020C000250002017-09-22 11:46PM EDT25.0012.7511.0513.250.00-20768.75%
CMCSA171020C000275002017-09-08 11:47AM EDT27.5010.519.0510.000.00-20423.44%
CMCSA171020C000300002017-10-20 11:40AM EDT30.007.007.107.25+0.62+9.72%1012206.25%
CMCSA171020C000310002017-09-29 11:54PM EDT31.006.856.106.250.00-200178.13%
CMCSA171020C000315002017-10-16 5:35PM EDT31.505.155.605.750.00-11165.63%
CMCSA171020C000325002017-10-20 3:01PM EDT32.504.594.604.80+0.31+7.24%29167.19%
CMCSA171020C000335002017-09-22 11:46PM EDT33.503.803.603.750.00-50112.50%
CMCSA171020C000340002017-10-19 12:52PM EDT34.002.593.153.250.00-25298.44%
CMCSA171020C000345002017-10-20 10:13AM EDT34.502.452.252.73+0.36+17.22%210971.88%
CMCSA171020C000350002017-10-20 10:56AM EDT35.001.972.122.27+0.24+13.87%21,73881.25%
CMCSA171020C000355002017-10-19 12:52PM EDT35.501.091.621.770.00-43366.41%
CMCSA171020C000360002017-10-20 3:57PM EDT36.001.161.141.26+0.39+50.65%551,81148.44%
CMCSA171020C000365002017-10-20 10:46AM EDT36.500.470.620.77-0.03-6.00%263,09435.16%
CMCSA171020C000370002017-10-20 3:53PM EDT37.000.180.110.28+0.08+80.00%1,3021,46218.56%
CMCSA171020C000375002017-10-20 2:25PM EDT37.500.010.000.010.00-16111,29310.94%
CMCSA171020C000380002017-10-20 2:58PM EDT38.000.010.000.01-0.02-66.67%11,98624.22%
CMCSA171020C000385002017-10-18 11:02AM EDT38.500.010.000.030.00-7589544.92%
CMCSA171020C000390002017-10-20 10:26AM EDT39.000.010.000.02-0.02-66.67%1503,19553.13%
CMCSA171020C000395002017-10-20 2:58PM EDT39.500.030.000.04+0.01+50.00%185764.06%
CMCSA171020C000400002017-10-20 3:02PM EDT40.000.010.000.010.00-420,31959.38%
CMCSA171020C000405002017-10-10 11:48AM EDT40.500.010.000.040.00-14026985.94%
CMCSA171020C000410002017-10-12 10:32AM EDT41.000.020.000.040.00-34095.31%
CMCSA171020C000415002017-10-09 2:13PM EDT41.500.010.000.040.00-15213106.25%
CMCSA171020C000420002017-09-22 11:47PM EDT42.000.030.020.040.00-246256123.44%
CMCSA171020C000425002017-10-13 2:41PM EDT42.500.010.000.010.00-9976,566103.13%
CMCSA171020C000450002017-10-20 9:53AM EDT45.000.010.000.01-0.02-66.67%666,139143.75%
CMCSA171020C000475002017-09-08 10:14AM EDT47.500.020.000.04-0.02-50.00%132,432209.38%
CMCSA171020C000500002017-09-29 1:07PM EDT50.000.010.000.01-0.01-50.00%3696212.50%
CMCSA171020C000550002017-09-08 10:12AM EDT55.000.030.000.03+0.01+50.00%281300.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171020P000200002017-08-08 9:30AM EDT20.000.020.000.050.00-276512.50%
CMCSA171020P000225002017-06-02 11:47PM EDT22.500.030.010.050.00-96146431.25%
CMCSA171020P000250002017-08-18 3:46PM EDT25.000.020.000.02-0.01-33.33%20146306.25%
CMCSA171020P000275002017-10-19 12:55PM EDT27.500.010.000.040.00-3814259.38%
CMCSA171020P000300002017-10-13 9:55AM EDT30.000.010.000.02-0.02-66.67%41,328175.00%
CMCSA171020P000310002017-09-29 1:25PM EDT31.000.010.000.04-0.01-50.00%316167.19%
CMCSA171020P000320002017-10-04 3:47PM EDT32.000.020.000.010.00-1020118.75%
CMCSA171020P000325002017-10-13 1:59PM EDT32.500.010.000.030.00-51814125.00%
CMCSA171020P000330002017-10-18 2:32PM EDT33.000.010.000.040.00-100120117.19%
CMCSA171020P000335002017-10-18 2:38PM EDT33.500.010.000.040.00-615665104.69%
CMCSA171020P000340002017-10-06 9:56AM EDT34.000.030.010.04-0.01-25.00%6217895.31%
CMCSA171020P000345002017-10-13 2:06PM EDT34.500.050.050.07-0.02-28.57%109499.22%
CMCSA171020P000350002017-10-19 3:04PM EDT35.000.010.000.010.00-3523,92953.13%
CMCSA171020P000355002017-10-19 10:01AM EDT35.500.020.000.020.00-82,32653.91%
CMCSA171020P000360002017-10-20 10:10AM EDT36.000.010.000.01-0.01-50.00%62,66135.94%
CMCSA171020P000365002017-10-20 10:38AM EDT36.500.010.000.01-0.04-80.00%21,97523.44%
CMCSA171020P000370002017-10-20 12:33PM EDT37.000.020.000.03-0.19-90.48%1,1002,18113.67%
CMCSA171020P000375002017-10-20 3:48PM EDT37.500.320.220.42-0.40-55.56%67811,42432.81%
CMCSA171020P000380002017-10-20 3:53PM EDT38.000.830.730.87-0.44-34.65%101,47644.53%
CMCSA171020P000385002017-10-20 1:05PM EDT38.501.421.231.38-0.28-16.47%133,15563.28%
CMCSA171020P000390002017-10-20 1:31PM EDT39.001.911.761.82-0.41-17.67%511861.72%
CMCSA171020P000395002017-10-20 12:27PM EDT39.502.462.262.32+0.68+38.20%31456.25%
CMCSA171020P000400002017-10-20 3:04PM EDT40.002.902.712.85-0.50-14.71%2069,18850.00%
CMCSA171020P000405002017-10-11 12:35PM EDT40.503.003.253.400.00-15299.22%
CMCSA171020P000425002017-10-20 3:44PM EDT42.505.345.255.35-0.42-7.29%221,668125.00%
CMCSA171020P000430002017-10-20 5:39PM EDT43.006.055.755.900.00-10153.13%
CMCSA171020P000435002017-10-20 5:39PM EDT43.506.556.256.400.00-10162.50%
CMCSA171020P000440002017-10-20 5:39PM EDT44.007.056.756.850.00-10151.56%
CMCSA171020P000445002017-10-20 5:39PM EDT44.507.557.207.400.00-10159.38%
CMCSA171020P000450002017-09-15 9:45AM EDT45.007.817.608.050.00-13190.63%
CMCSA171020P000475002017-10-11 11:45AM EDT47.5010.0210.0511.050.00-11333.59%
CMCSA171020P000500002017-09-14 3:57PM EDT50.0012.5012.1013.000.00-20366.41%