U.S. Markets open in 50 mins.

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
37.91-0.19 (-0.50%)
At close: 4:15PM EDT

37.70 -0.21 (-0.55%)
Pre-Market: 8:24AM 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 EDT32.009.009.059.300.00-1515397.17%
CMCSA170929C000325002017-09-01 11:57PM EDT32.508.608.558.700.00-4545377.34%
CMCSA170929C000330002017-08-24 3:26PM EDT33.007.406.907.600.00-1070296.29%
CMCSA170929C000335002017-08-25 11:57PM EDT33.507.656.207.550.00-1010291.02%
CMCSA170929C000340002017-08-23 10:42AM EDT34.007.156.007.100.00-1011288.87%
CMCSA170929C000350002017-08-23 11:56AM EDT35.006.104.905.750.00-1020243.07%
CMCSA170929C000360002017-09-22 11:41AM EDT36.001.602.002.230.00-1154.10%
CMCSA170929C000365002017-09-25 1:52PM EDT36.501.470.000.000.00-2590.00%
CMCSA170929C000370002017-09-25 10:48AM EDT37.000.850.000.000.00-2230.00%
CMCSA170929C000375002017-09-25 1:16PM EDT37.500.550.000.000.00-573110.00%
CMCSA170929C000380002017-09-25 2:12PM EDT38.000.280.000.000.00-478270.78%
CMCSA170929C000385002017-09-25 3:15PM EDT38.500.130.000.000.00-451156.25%
CMCSA170929C000390002017-09-25 3:39PM EDT39.000.040.000.000.00-401946.25%
CMCSA170929C000395002017-09-22 2:36PM EDT39.500.030.030.05-0.25-89.29%1011129.30%
CMCSA170929C000400002017-09-21 10:22AM EDT40.000.020.000.070.00-224939.06%
CMCSA170929C000405002017-09-05 3:58PM EDT40.500.890.060.250.00-41856.64%
CMCSA170929C000410002017-09-22 3:43PM EDT41.000.010.000.04-0.09-90.00%11,28745.70%
CMCSA170929C000415002017-09-22 2:17PM EDT41.500.010.000.02-0.05-83.33%29945.31%
CMCSA170929C000420002017-09-13 9:30AM EDT42.000.270.000.150.00-115264.45%
CMCSA170929C000425002017-09-12 3:17PM EDT42.500.030.000.180.00-63856272.85%
CMCSA170929C000430002017-09-12 10:54AM EDT43.000.030.000.220.00-1,01986182.03%
CMCSA170929C000435002017-09-19 9:57AM EDT43.500.010.000.020.00-405457.81%
CMCSA170929C000440002017-09-22 9:38AM EDT44.000.010.000.02-0.22-95.65%311462.50%
CMCSA170929C000450002017-08-30 2:21PM EDT45.000.040.000.060.00-5582.03%
CMCSA170929C000460002017-08-25 11:57PM EDT46.000.250.000.480.00-22136.33%
CMCSA170929C000470002017-08-25 11:57PM EDT47.000.070.000.290.00-22130.86%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170929P000330002017-08-11 5:03PM EDT33.000.160.040.380.00-10107.81%
CMCSA170929P000335002017-09-18 1:05PM EDT33.500.020.000.030.00-181057.03%
CMCSA170929P000340002017-09-19 3:18PM EDT34.000.050.000.050.00-10014755.47%
CMCSA170929P000350002017-09-18 9:55AM EDT35.000.140.000.040.00-1547.27%
CMCSA170929P000355002017-09-11 2:33PM EDT35.500.120.080.270.00-81459.96%
CMCSA170929P000360002017-09-22 3:43PM EDT36.000.030.000.11-0.11-78.57%56243.75%
CMCSA170929P000365002017-09-25 12:06PM EDT36.500.050.000.000.00-246012.50%
CMCSA170929P000370002017-09-25 2:29PM EDT37.000.080.000.000.00-152526.25%
CMCSA170929P000375002017-09-25 12:09PM EDT37.500.230.000.000.00-501463.13%
CMCSA170929P000380002017-09-25 3:16PM EDT38.000.300.000.000.00-321790.00%
CMCSA170929P000385002017-09-25 10:49AM EDT38.500.850.000.000.00-20350.00%
CMCSA170929P000390002017-09-18 10:24AM EDT39.001.890.911.020.00-1160.00%
CMCSA170929P000395002017-09-20 11:40AM EDT39.502.101.361.570.00-3410.00%
CMCSA170929P000400002017-09-08 10:15AM EDT40.002.441.832.130.00-52833.99%
CMCSA170929P000405002017-09-20 2:23PM EDT40.503.252.022.750.00-62057.23%
CMCSA170929P000410002017-09-07 1:21PM EDT41.002.602.413.200.00-111257.81%
CMCSA170929P000420002017-09-07 12:28PM EDT42.003.213.654.050.00-200.00%
CMCSA170929P000425002017-08-18 11:53PM EDT42.502.652.202.300.00-220.00%
CMCSA170929P000435002017-09-07 12:38PM EDT43.505.003.705.950.00-100120.70%
CMCSA170929P000450002017-08-18 11:53PM EDT45.003.352.846.100.00-990.00%