U.S. Markets closed

Comcast Corporation (CMCSA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
39.50-0.44 (-1.10%)
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 EDT30.0011.858.9512.350.00-12246.97%
CMCSA170630C000325002017-06-23 11:58PM EDT32.507.056.857.350.00-1094.92%
CMCSA170630C000330002017-06-22 5:53PM EDT33.007.306.857.150.00-22136.72%
CMCSA170630C000335002017-06-22 5:53PM EDT33.506.806.356.650.00-33128.71%
CMCSA170630C000355002017-06-16 3:43PM EDT35.505.815.756.150.5710.88%22188.48%
CMCSA170630C000365002017-06-21 2:09PM EDT36.503.833.353.650.00-4480.47%
CMCSA170630C000375002017-06-23 3:50PM EDT37.502.021.992.040.6143.26%23127.15%
CMCSA170630C000380002017-06-23 3:50PM EDT38.001.541.511.56-0.62-28.70%1224.02%
CMCSA170630C000385002017-06-23 12:45PM EDT38.501.231.061.10-0.39-24.07%69621.29%
CMCSA170630C000390002017-06-23 3:48PM EDT39.000.670.670.70-0.42-38.53%856420.02%
CMCSA170630C000395002017-06-23 3:46PM EDT39.500.350.360.38-0.33-48.53%5895218.85%
CMCSA170630C000400002017-06-23 3:57PM EDT40.000.200.160.18-0.19-48.72%1,03340518.65%
CMCSA170630C000405002017-06-23 3:46PM EDT40.500.050.060.08-0.17-77.27%39039919.24%
CMCSA170630C000410002017-06-23 11:48AM EDT41.000.040.020.04-0.07-63.64%2,4403,17120.90%
CMCSA170630C000415002017-06-23 10:31AM EDT41.500.030.000.02-0.02-40.00%1,1783,71522.27%
CMCSA170630C000420002017-06-23 2:10PM EDT42.000.020.000.02-0.01-33.33%736926.56%
CMCSA170630C000425002017-06-23 10:01AM EDT42.500.020.000.02-0.01-33.33%18230.86%
CMCSA170630C000430002017-06-21 11:33AM EDT43.000.020.000.020.00-13634.77%
CMCSA170630C000435002017-06-19 3:45PM EDT43.500.030.030.050.00-2301245.70%
CMCSA170630C000450002017-06-02 11:46PM EDT45.000.040.050.120.00-10064.45%
CMCSA170630C000455002017-06-16 11:48PM EDT45.500.080.000.020.00-4453.13%
CMCSA170630C000460002017-06-02 11:46PM EDT46.000.030.010.090.00-2465.63%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170630P000300002017-06-02 11:47PM EDT30.000.040.000.030.00-2293.75%
CMCSA170630P000320002017-06-02 11:47PM EDT32.000.010.000.03-0.05-500.00%7773.44%
CMCSA170630P000330002017-06-02 11:47PM EDT33.000.080.000.040.00-8867.19%
CMCSA170630P000345002017-06-23 2:30PM EDT34.500.020.000.10-0.01-33.33%3361.33%
CMCSA170630P000350002017-06-23 9:30AM EDT35.000.140.000.020.131,300.00%1047.66%
CMCSA170630P000360002017-06-09 10:53AM EDT36.000.060.020.08-0.02-25.00%1,2001,20850.00%
CMCSA170630P000365002017-06-13 12:54PM EDT36.500.050.020.030.00-342635.94%
CMCSA170630P000370002017-06-14 10:02AM EDT37.000.040.020.040.00-2,10488732.42%
CMCSA170630P000375002017-06-23 3:59PM EDT37.500.030.020.03-0.02-40.00%241125.39%
CMCSA170630P000380002017-06-22 9:33AM EDT38.000.170.040.080.0654.55%11226.17%
CMCSA170630P000385002017-06-23 3:48PM EDT38.500.120.130.150.0333.33%183825.00%
CMCSA170630P000390002017-06-23 3:51PM EDT39.000.240.260.280.12100.00%5613524.41%
CMCSA170630P000395002017-06-23 3:09PM EDT39.500.440.470.500.1446.67%10522124.71%
CMCSA170630P000400002017-06-23 12:46PM EDT40.000.690.780.820.2868.29%3378726.17%
CMCSA170630P000405002017-06-23 1:27PM EDT40.501.071.201.240.2327.38%1417630.08%
CMCSA170630P000410002017-06-23 12:41PM EDT41.001.591.661.710.4843.24%458535.35%
CMCSA170630P000415002017-06-23 3:50PM EDT41.502.172.152.201.0695.50%97641.11%
CMCSA170630P000420002017-06-23 3:50PM EDT42.002.642.642.691.0869.23%728246.48%
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 EDT43.501.893.204.350.00-2276.56%
CMCSA170630P000440002017-06-09 11:54PM EDT44.003.253.403.550.00-220.00%