CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171027C000310002017-10-20 11:54PM EDT31.005.456.106.250.00-1167.19%
CMCSA171027C000345002017-10-16 9:33AM EDT34.501.972.692.840.00-101044.92%
CMCSA171027C000350002017-09-29 2:55PM EDT35.003.352.212.370.00-1141.41%
CMCSA171027C000355002017-10-18 3:50PM EDT35.501.051.771.910.00-248937.89%
CMCSA171027C000360002017-10-20 2:43PM EDT36.001.341.361.47+0.25+22.94%209034.47%
CMCSA171027C000365002017-10-20 3:45PM EDT36.501.011.001.07+0.08+8.60%5031,63531.84%
CMCSA171027C000370002017-10-20 2:18PM EDT37.000.700.690.75+0.10+16.67%373,65230.96%
CMCSA171027C000375002017-10-20 3:57PM EDT37.500.470.450.52+0.07+17.50%16171431.54%
CMCSA171027C000380002017-10-20 3:52PM EDT38.000.290.280.30+0.04+16.00%1182,83029.49%
CMCSA171027C000385002017-10-20 11:12AM EDT38.500.140.160.19+0.01+7.69%410830.37%
CMCSA171027C000390002017-10-20 10:10AM EDT39.000.080.080.11-0.03-27.27%1007,37330.57%
CMCSA171027C000395002017-10-20 1:22PM EDT39.500.060.040.07+0.01+20.00%1017731.84%
CMCSA171027C000400002017-10-20 3:08PM EDT40.000.030.020.040.00-10120532.42%
CMCSA171027C000405002017-10-12 10:17AM EDT40.500.020.000.090.00-5744.14%
CMCSA171027C000410002017-10-13 9:44AM EDT41.000.010.010.05-0.05-83.33%204642.97%
CMCSA171027C000415002017-10-12 9:51AM EDT41.500.020.000.050.00-1646.88%
CMCSA171027C000420002017-09-15 11:51PM EDT42.000.120.020.210.00-2261.13%
CMCSA171027C000450002017-10-20 11:54PM EDT45.000.020.000.050.00-5565.63%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171027P000310002017-10-13 11:49PM EDT31.000.050.000.040.00-3363.28%
CMCSA171027P000315002017-10-13 11:49PM EDT31.500.040.000.130.00-1171.88%
CMCSA171027P000320002017-09-22 11:47PM EDT32.000.260.020.100.00-121264.84%
CMCSA171027P000330002017-10-13 9:30AM EDT33.000.080.030.17+0.02+33.33%29760.55%
CMCSA171027P000340002017-10-20 2:25PM EDT34.000.020.010.03-0.08-80.00%161,14237.50%
CMCSA171027P000345002017-10-19 1:55PM EDT34.500.080.030.050.00-10141135.94%
CMCSA171027P000350002017-10-20 2:25PM EDT35.000.070.050.07-0.06-46.15%11,85733.20%
CMCSA171027P000355002017-10-20 3:59PM EDT35.500.110.100.14-0.17-60.71%3070033.89%
CMCSA171027P000360002017-10-20 2:25PM EDT36.000.220.180.23-0.19-46.34%457,08633.20%
CMCSA171027P000365002017-10-20 3:49PM EDT36.500.330.310.35-0.45-57.69%1597431.84%
CMCSA171027P000370002017-10-20 3:57PM EDT37.000.530.490.68-0.57-51.82%4482438.28%
CMCSA171027P000375002017-10-20 9:52AM EDT37.500.850.730.79-0.99-53.80%21,69031.06%
CMCSA171027P000380002017-10-20 1:09PM EDT38.001.161.041.12-1.09-48.44%1810531.64%
CMCSA171027P000385002017-10-12 1:58PM EDT38.502.441.411.500.00-123332.32%
CMCSA171027P000390002017-10-16 9:43AM EDT39.002.731.831.960.00-53036.13%
CMCSA171027P000395002017-10-12 12:16PM EDT39.503.352.292.430.00-263639.65%
CMCSA171027P000400002017-10-12 2:42PM EDT40.004.102.772.910.00-8843.36%
CMCSA171027P000405002017-09-26 3:50PM EDT40.502.943.253.400.00-333447.46%