CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180817C000200002018-06-15 1:02PM EDT20.0014.0012.9517.40+14.00+100.00%7070468.75%
CMCSA180817C000250002018-08-02 9:52AM EDT25.0010.138.0012.650.00-1050351.17%
CMCSA180817C000275002018-07-30 9:30AM EDT27.507.415.509.900.00-115241.80%
CMCSA180817C000300002018-08-15 3:29PM EDT30.004.870.000.000.00-100.00%
CMCSA180817C000310002018-07-27 5:50PM EDT31.002.563.306.050.00-22218.75%
CMCSA180817C000315002018-08-10 11:58PM EDT31.503.601.435.750.00-40108.20%
CMCSA180817C000320002018-08-14 2:22PM EDT32.003.400.000.000.00-500.00%
CMCSA180817C000325002018-08-15 3:32PM EDT32.502.390.000.000.00-3000.00%
CMCSA180817C000330002018-08-14 2:01PM EDT33.002.450.000.000.00-2300.00%
CMCSA180817C000335002018-08-14 2:15PM EDT33.501.950.000.000.00-300.00%
CMCSA180817C000340002018-08-15 2:00PM EDT34.000.770.000.000.00-100.00%
CMCSA180817C000345002018-08-15 1:24PM EDT34.500.470.000.000.00-700.00%
CMCSA180817C000350002018-08-15 3:22PM EDT35.000.200.000.000.00-2,87000.78%
CMCSA180817C000355002018-08-15 3:20PM EDT35.500.060.000.000.00-6406.25%
CMCSA180817C000360002018-08-15 10:39AM EDT36.000.040.000.000.00-15012.50%
CMCSA180817C000365002018-08-14 11:24AM EDT36.500.050.000.000.00-1,812012.50%
CMCSA180817C000370002018-08-13 1:22PM EDT37.000.020.000.000.00-30025.00%
CMCSA180817C000375002018-08-15 12:33PM EDT37.500.010.000.000.00-50025.00%
CMCSA180817C000380002018-08-09 2:11PM EDT38.000.030.000.030.00-37057.81%
CMCSA180817C000385002018-08-03 11:49PM EDT38.500.050.000.040.00-3367.97%
CMCSA180817C000400002018-07-25 12:01PM EDT40.000.010.010.020.00-94,39285.94%
CMCSA180817C000425002018-07-26 3:09PM EDT42.500.010.000.040.00-38,047123.44%
CMCSA180817C000450002018-08-06 11:14AM EDT45.000.020.000.010.00-72,783131.25%
CMCSA180817C000475002018-07-19 10:13AM EDT47.500.010.010.020.00-245,322175.00%
CMCSA180817C000500002018-07-24 3:50PM EDT50.000.010.000.030.00-130,020196.88%
CMCSA180817C000550002018-02-07 1:06PM EDT55.000.140.000.02+0.14+100.00%142231.25%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180817P000200002018-06-26 9:41AM EDT20.000.060.000.02+0.06+100.00%116293.75%
CMCSA180817P000225002018-07-25 9:41AM EDT22.500.010.000.030.00-19250.00%
CMCSA180817P000250002018-07-26 2:26PM EDT25.000.010.000.040.00-5600203.13%
CMCSA180817P000275002018-07-26 10:18AM EDT27.500.010.000.040.00-33,917151.56%
CMCSA180817P000285002018-08-03 11:49PM EDT28.500.010.000.030.00-55126.56%
CMCSA180817P000290002018-07-27 5:50PM EDT29.000.050.000.050.00-1010126.56%
CMCSA180817P000295002018-07-27 5:50PM EDT29.500.050.000.050.00-1010115.63%
CMCSA180817P000300002018-08-10 12:03PM EDT30.000.010.000.03-0.01-50.00%1,00122,22698.44%
CMCSA180817P000305002018-07-27 5:50PM EDT30.500.050.020.060.00-11104.69%
CMCSA180817P000310002018-08-08 10:18AM EDT31.000.020.000.030.00-311279.69%
CMCSA180817P000315002018-08-03 1:56PM EDT31.500.010.000.04-0.07-87.50%4030174.22%
CMCSA180817P000320002018-08-08 10:18AM EDT32.000.030.000.040.00-329564.84%
CMCSA180817P000325002018-08-15 3:32PM EDT32.500.010.000.000.00-6025.00%
CMCSA180817P000330002018-08-10 3:41PM EDT33.000.030.010.05-0.01-25.00%46726555.47%
CMCSA180817P000335002018-08-10 1:01PM EDT33.500.050.040.07+0.02+66.67%3041948.44%
CMCSA180817P000340002018-08-14 3:35PM EDT34.000.020.000.000.00-20012.50%
CMCSA180817P000345002018-08-15 3:31PM EDT34.500.120.000.000.00-5,80906.25%
CMCSA180817P000350002018-08-15 3:29PM EDT35.000.340.000.000.00-38100.00%
CMCSA180817P000355002018-08-15 3:31PM EDT35.500.700.000.000.00-2900.00%
CMCSA180817P000360002018-08-14 10:41AM EDT36.000.830.000.000.00-100.00%
CMCSA180817P000365002018-08-13 1:39PM EDT36.501.580.000.000.00-800.00%
CMCSA180817P000370002018-08-13 1:10PM EDT37.002.120.000.000.00-100.00%
CMCSA180817P000375002018-08-15 3:29PM EDT37.502.670.000.000.00-3300.00%
CMCSA180817P000400002018-07-12 3:59PM EDT40.005.502.986.85+5.50+100.00%5442346.48%
CMCSA180817P000425002018-06-29 3:55PM EDT42.509.806.059.60+9.80+100.00%21,610208.98%
CMCSA180817P000450002018-02-17 12:47AM EDT45.006.107.6012.25+6.10+100.00%1313508.20%
CMCSA180817P000475002018-03-20 2:35PM EDT47.5012.8510.3514.80+12.85+100.00%1098201.56%