CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180601C000290002018-05-16 10:46AM EDT29.003.272.465.500.00-421151.86%
CMCSA180601C000295002018-05-16 9:30AM EDT29.503.771.984.950.00-134137.89%
CMCSA180601C000300002018-05-18 3:30PM EDT30.002.911.094.60+1.69+138.52%1108116.60%
CMCSA180601C000305002018-05-24 2:47PM EDT30.501.111.032.620.00-73468.36%
CMCSA180601C000310002018-05-25 3:53PM EDT31.000.920.850.92+0.14+17.95%277227.93%
CMCSA180601C000315002018-05-25 3:35PM EDT31.500.560.490.59+0.08+16.67%6320028.13%
CMCSA180601C000320002018-05-25 3:40PM EDT32.000.280.230.30+0.03+12.00%7532525.39%
CMCSA180601C000325002018-05-25 12:34PM EDT32.500.120.090.12+0.02+20.00%46087723.44%
CMCSA180601C000330002018-05-25 3:57PM EDT33.000.040.030.050.00-9669824.02%
CMCSA180601C000335002018-05-25 3:02PM EDT33.500.020.000.02-0.01-33.33%623225.00%
CMCSA180601C000340002018-05-24 10:44AM EDT34.000.020.000.080.00-31,39841.21%
CMCSA180601C000345002018-05-24 10:55AM EDT34.500.020.000.120.00-75852.93%
CMCSA180601C000350002018-05-25 11:19AM EDT35.000.020.000.100.00-31,66156.64%
CMCSA180601C000355002018-05-21 9:30AM EDT35.500.070.000.060.00-16755.47%
CMCSA180601C000360002018-05-15 1:02PM EDT36.000.020.000.130.00-108962.11%
CMCSA180601C000365002018-05-21 11:24AM EDT36.500.020.000.440.00-143590.43%
CMCSA180601C000370002018-05-18 11:03AM EDT37.000.020.000.130.00-21072.27%
CMCSA180601C000400002018-04-27 1:00PM EDT40.000.050.000.050.00-3285.94%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180601P000245002018-05-11 11:44PM EDT24.500.040.000.110.00-11111.72%
CMCSA180601P000270002018-05-25 11:58PM EDT27.000.300.000.060.00-6667.19%
CMCSA180601P000275002018-05-11 11:44PM EDT27.500.080.010.100.00-101068.36%
CMCSA180601P000285002018-05-22 12:28PM EDT28.500.010.010.130.00-11857.42%
CMCSA180601P000290002018-05-25 11:56AM EDT29.000.020.000.08-0.05-71.43%315051.95%
CMCSA180601P000295002018-05-22 1:08PM EDT29.500.030.000.080.00-11644.14%
CMCSA180601P000300002018-05-24 11:44AM EDT30.000.050.010.050.00-17132.42%
CMCSA180601P000305002018-05-24 3:32PM EDT30.500.070.030.100.00-2919830.86%
CMCSA180601P000310002018-05-25 2:04PM EDT31.000.140.090.13-0.06-30.00%591,09324.81%
CMCSA180601P000315002018-05-25 3:32PM EDT31.500.240.240.27-0.10-29.41%2528,73623.63%
CMCSA180601P000320002018-05-25 3:49PM EDT32.000.460.470.52-0.09-16.36%5,16813323.44%
CMCSA180601P000325002018-05-25 1:24PM EDT32.500.830.800.89-0.06-6.74%3533525.00%
CMCSA180601P000330002018-05-25 12:49PM EDT33.001.261.191.51-0.24-16.00%212543.36%
CMCSA180601P000335002018-05-25 12:49PM EDT33.501.720.362.96+0.59+52.21%228117.77%
CMCSA180601P000340002018-05-22 3:51PM EDT34.001.571.183.700.00-41453.71%
CMCSA180601P000345002018-05-08 2:55PM EDT34.503.750.934.400.00-1416166.50%
CMCSA180601P000350002018-05-24 1:14PM EDT35.003.423.103.600.00-66556.64%
CMCSA180601P000375002018-05-18 11:55PM EDT37.504.453.006.550.00-10157.52%