U.S. Markets open in 3 hrs 24 mins

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
38.10+0.63 (+1.68%)
At close: 4:00PM EDT
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170929C000320002017-09-01 11:57PM EDT32.009.009.059.300.00-150345.70%
CMCSA170929C000325002017-09-01 11:57PM EDT32.508.608.558.700.00-450328.32%
CMCSA170929C000330002017-08-24 3:26PM EDT33.007.406.907.600.00-1070255.47%
CMCSA170929C000335002017-08-25 11:57PM EDT33.507.656.207.550.00-1010251.17%
CMCSA170929C000340002017-08-23 10:42AM EDT34.007.156.007.100.00-1011249.71%
CMCSA170929C000350002017-08-23 11:56AM EDT35.006.104.905.750.00-1020209.38%
CMCSA170929C000360002017-09-22 11:41AM EDT36.001.602.002.23+0.03+1.91%1143.95%
CMCSA170929C000365002017-09-22 1:20PM EDT36.501.281.581.78-0.08-5.88%194540.82%
CMCSA170929C000370002017-09-22 3:17PM EDT37.001.091.131.30+0.31+39.74%32133.99%
CMCSA170929C000375002017-09-22 3:50PM EDT37.500.730.670.89+0.24+48.98%4926930.47%
CMCSA170929C000380002017-09-22 3:09PM EDT38.000.350.320.47+0.09+34.62%3879023.54%
CMCSA170929C000385002017-09-22 3:43PM EDT38.500.170.130.31+0.05+41.67%215127.05%
CMCSA170929C000390002017-09-22 3:59PM EDT39.000.100.080.10+0.05+100.00%1016822.07%
CMCSA170929C000395002017-09-22 2:36PM EDT39.500.030.030.05-0.25-89.29%1011123.83%
CMCSA170929C000400002017-09-21 10:22AM EDT40.000.020.000.070.00-224932.42%
CMCSA170929C000405002017-09-05 3:58PM EDT40.500.890.060.250.00-41856.54%
CMCSA170929C000410002017-09-22 3:43PM EDT41.000.010.000.04-0.09-90.00%11,28738.67%
CMCSA170929C000415002017-09-22 2:17PM EDT41.500.010.000.02-0.05-83.33%29938.28%
CMCSA170929C000420002017-09-13 9:30AM EDT42.000.270.000.150.00-115255.47%
CMCSA170929C000425002017-09-12 3:17PM EDT42.500.030.000.180.00-63856262.89%
CMCSA170929C000430002017-09-12 10:54AM EDT43.000.030.000.220.00-1,01986171.09%
CMCSA170929C000435002017-09-19 9:57AM EDT43.500.010.000.020.00-405450.00%
CMCSA170929C000440002017-09-22 9:38AM EDT44.000.010.000.02-0.22-95.65%311453.91%
CMCSA170929C000450002017-08-30 2:21PM EDT45.000.040.000.060.00-5571.09%
CMCSA170929C000460002017-08-25 11:57PM EDT46.000.250.000.480.00-22119.53%
CMCSA170929C000470002017-08-25 11:57PM EDT47.000.070.000.290.00-22114.84%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170929P000330002017-08-11 5:03PM EDT33.000.160.040.380.00-1098.83%
CMCSA170929P000335002017-09-18 1:05PM EDT33.500.020.000.030.00-181053.13%
CMCSA170929P000340002017-09-19 3:18PM EDT34.000.050.000.050.00-10014751.56%
CMCSA170929P000350002017-09-18 9:55AM EDT35.000.140.000.040.00-1544.14%
CMCSA170929P000355002017-09-11 2:33PM EDT35.500.120.080.270.00-81456.25%
CMCSA170929P000360002017-09-22 3:43PM EDT36.000.030.000.11-0.11-78.57%56241.80%
CMCSA170929P000365002017-09-22 3:19PM EDT36.500.040.020.12-0.06-60.00%2243835.35%
CMCSA170929P000370002017-09-22 3:30PM EDT37.000.090.000.18-0.09-50.00%14413932.42%
CMCSA170929P000375002017-09-22 3:52PM EDT37.500.150.080.20-0.33-68.75%647124.71%
CMCSA170929P000380002017-09-22 1:54PM EDT38.000.480.220.37-0.13-21.31%614723.54%
CMCSA170929P000385002017-09-22 3:43PM EDT38.500.670.540.63-0.68-50.37%13122.27%
CMCSA170929P000390002017-09-18 10:24AM EDT39.001.890.911.020.00-11623.83%
CMCSA170929P000395002017-09-20 11:40AM EDT39.502.101.361.570.00-34135.35%
CMCSA170929P000400002017-09-08 10:15AM EDT40.002.441.832.13+1.05+75.54%53647.66%
CMCSA170929P000405002017-09-20 2:23PM EDT40.503.252.022.750.00-62064.45%
CMCSA170929P000410002017-09-07 1:21PM EDT41.002.602.413.200.00-112167.77%
CMCSA170929P000420002017-09-07 12:28PM EDT42.003.213.654.050.00-2165.63%
CMCSA170929P000425002017-08-18 11:53PM EDT42.502.652.202.300.00-200.00%
CMCSA170929P000435002017-09-07 12:38PM EDT43.505.003.705.950.00-1010121.68%
CMCSA170929P000450002017-08-18 11:53PM EDT45.003.352.846.100.00-990.00%