U.S. Markets close in 3 hrs 38 mins

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.740-0.500 (-1.212%)
As of 12:22PM EDT. Market open.
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170825C000300002017-07-14 11:51PM EDT30.009.409.209.500.00-50500.00%
CMCSA170825C000345002017-07-14 11:51PM EDT34.504.904.805.000.00-2800.00%
CMCSA170825C000350002017-07-28 11:52PM EDT35.004.854.554.750.00-16160.00%
CMCSA170825C000355002017-08-17 12:01PM EDT35.506.405.255.800.00-3376.37%
CMCSA170825C000375002017-08-16 2:57PM EDT37.503.703.203.600.00-134058.59%
CMCSA170825C000380002017-07-21 11:02AM EDT38.001.992.022.14+0.66+49.62%330.00%
CMCSA170825C000385002017-08-14 9:37AM EDT38.503.052.332.670.00-21350.00%
CMCSA170825C000390002017-08-10 12:33PM EDT39.002.052.162.410.00-31,32054.79%
CMCSA170825C000395002017-08-16 12:37PM EDT39.501.881.471.510.00-24029.00%
CMCSA170825C000400002017-08-14 1:32PM EDT40.001.891.031.070.00-226625.00%
CMCSA170825C000405002017-08-14 2:23PM EDT40.501.430.660.680.00-258421.68%
CMCSA170825C000410002017-08-17 11:24AM EDT41.000.390.380.39-0.17-30.36%1832119.92%
CMCSA170825C000415002017-08-17 11:10AM EDT41.500.200.190.20-0.12-37.50%271,75318.95%
CMCSA170825C000420002017-08-17 11:10AM EDT42.000.100.090.10-0.06-37.50%710919.14%
CMCSA170825C000425002017-08-16 12:56PM EDT42.500.090.040.050.00-20038919.53%
CMCSA170825C000430002017-08-08 1:09PM EDT43.000.020.050.190.00-252634.47%
CMCSA170825C000440002017-08-14 3:24PM EDT44.000.040.000.020.00-10010526.17%
CMCSA170825C000445002017-08-17 12:01PM EDT44.500.030.000.020.00-15015028.91%
CMCSA170825C000450002017-07-31 9:30AM EDT45.000.100.000.05+0.06+150.00%2537.89%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170825P000315002017-07-28 9:39AM EDT31.500.010.000.06-0.08-88.89%6678.91%
CMCSA170825P000320002017-07-26 12:03PM EDT32.000.050.000.040.00-21570.31%
CMCSA170825P000335002017-07-31 5:33PM EDT33.500.030.000.040.00-148058.59%
CMCSA170825P000340002017-08-11 5:03PM EDT34.000.060.000.040.00-3054.69%
CMCSA170825P000345002017-08-17 12:01PM EDT34.500.010.000.100.00-6658.98%
CMCSA170825P000365002017-08-14 9:44AM EDT36.500.010.000.080.00-82246.29%
CMCSA170825P000370002017-08-16 11:58AM EDT37.000.020.010.030.00-192133.99%
CMCSA170825P000375002017-08-03 4:38PM EDT37.500.140.120.170.00-1145.51%
CMCSA170825P000380002017-08-16 11:51AM EDT38.000.030.030.040.00-112427.74%
CMCSA170825P000385002017-08-16 2:24PM EDT38.500.050.040.050.00-104024.81%
CMCSA170825P000390002017-08-15 10:19AM EDT39.000.060.060.070.00-205222.27%
CMCSA170825P000395002017-08-11 3:45PM EDT39.500.160.130.22-0.08-33.33%25826.37%
CMCSA170825P000400002017-08-15 10:20AM EDT40.000.130.160.170.00-104717.58%
CMCSA170825P000405002017-08-17 10:23AM EDT40.500.310.280.30+0.06+24.00%3954016.07%
CMCSA170825P000410002017-08-17 11:56AM EDT41.000.510.500.52+0.17+50.00%14814.65%
CMCSA170825P000415002017-08-17 12:01PM EDT41.500.780.810.82+0.19+52.78%52211.52%
CMCSA170825P000420002017-08-16 2:35PM EDT42.001.031.191.220.00-5220.00%
CMCSA170825P000425002017-08-11 5:03PM EDT42.501.741.461.630.00-10100.00%