CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171215C000275002017-11-08 10:36AM EST27.508.958.709.700.00-390.00%
CMCSA171215C000300002017-11-06 12:59PM EST30.005.756.857.050.00-9500.00%
CMCSA171215C000325002017-12-01 3:46PM EST32.506.105.906.15+1.85+43.53%3047144.34%
CMCSA171215C000340002017-12-01 3:44PM EST34.004.604.205.10+1.45+46.03%76125.98%
CMCSA171215C000345002017-11-29 11:04AM EST34.502.853.804.20+0.83+29.12%16104.40%
CMCSA171215C000350002017-12-07 9:31AM EST35.003.002.883.20+0.50+20.00%564951.17%
CMCSA171215C000355002017-12-07 10:55AM EST35.503.002.412.86+1.15+62.16%11,71955.08%
CMCSA171215C000360002017-12-07 1:15PM EST36.002.081.982.20+0.40+23.81%21,00652.83%
CMCSA171215C000365002017-12-08 2:52PM EST36.501.741.511.89+0.03+1.75%71,21757.72%
CMCSA171215C000370002017-12-06 10:10AM EST37.002.431.171.38+1.38+131.43%223,50146.78%
CMCSA171215C000375002017-12-08 2:23PM EST37.500.970.811.07-0.06-5.83%1,05826,55546.88%
CMCSA171215C000380002017-12-08 3:57PM EST38.000.620.480.79-0.04-6.06%707,76045.90%
CMCSA171215C000385002017-12-08 3:54PM EST38.500.410.290.51-0.03-6.82%1,21658742.19%
CMCSA171215C000390002017-12-08 3:33PM EST39.000.270.200.35+0.01+3.85%4,1315,54942.48%
CMCSA171215C000395002017-12-08 2:52PM EST39.500.150.100.26-0.03-16.67%16910,22644.73%
CMCSA171215C000400002017-12-08 3:57PM EST40.000.090.060.110.00-1326,02139.06%
CMCSA171215C000405002017-12-07 2:54PM EST40.500.050.040.06-0.03-37.50%481,20138.67%
CMCSA171215C000410002017-12-08 3:58PM EST41.000.040.010.27+0.01+33.33%15067354.69%
CMCSA171215C000415002017-12-06 11:58AM EST41.500.020.000.04-0.05-71.43%19445.31%
CMCSA171215C000420002017-12-08 9:30AM EST42.000.060.010.03-0.02-25.00%10017647.66%
CMCSA171215C000425002017-12-08 9:30AM EST42.500.030.000.01-0.36-92.31%10057143.75%
CMCSA171215C000430002017-12-05 11:43AM EST43.000.040.000.02+0.04-4528153.13%
CMCSA171215C000435002017-12-05 10:38AM EST43.500.030.000.04+0.03-4513957.03%
CMCSA171215C000440002017-12-04 4:26PM EST44.000.080.070.110.00-25079.30%
CMCSA171215C000450002017-12-04 3:38PM EST45.000.040.020.08+0.02+100.00%138279.30%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171215P000275002017-11-27 9:30AM EST27.500.410.000.03+0.40+4,000.00%2122118.75%
CMCSA171215P000300002017-11-29 9:30AM EST30.000.010.000.02+0.01+290,316,991,860,354,030,000,000,000,000,000,000,000.00%216984.38%
CMCSA171215P000305002017-11-24 1:00PM EST30.500.030.010.060.00-1395.31%
CMCSA171215P000310002017-11-24 1:00PM EST31.000.030.010.040.00-151584.38%
CMCSA171215P000315002017-11-24 1:00PM EST31.500.040.020.050.00-4482.81%
CMCSA171215P000320002017-12-04 1:00PM EST32.000.020.000.06-0.03-60.00%134175.00%
CMCSA171215P000325002017-12-08 3:57PM EST32.500.020.010.02-0.20-90.91%304,24862.50%
CMCSA171215P000330002017-11-29 9:50AM EST33.000.030.030.05+0.03+∞%633566.41%
CMCSA171215P000335002017-11-27 2:43PM EST33.500.180.140.19+0.07+63.64%34983.20%
CMCSA171215P000340002017-12-08 3:58PM EST34.000.050.020.27+0.01+25.00%3227873.05%
CMCSA171215P000345002017-12-08 9:46AM EST34.500.050.040.05-0.13-72.22%52,03450.00%
CMCSA171215P000350002017-12-08 1:27PM EST35.000.060.030.11-0.01-14.29%18,38754.10%
CMCSA171215P000355002017-12-07 1:49PM EST35.500.120.070.15-0.11-47.83%261,03651.56%
CMCSA171215P000360002017-12-08 3:57PM EST36.000.110.100.23-0.04-26.67%1591,49051.17%
CMCSA171215P000365002017-12-08 1:43PM EST36.500.150.150.31-0.09-37.50%182,40648.63%
CMCSA171215P000370002017-12-08 2:21PM EST37.000.250.230.40-0.08-24.24%6977444.92%
CMCSA171215P000375002017-12-08 3:33PM EST37.500.400.400.57-0.14-25.93%2193,84043.95%
CMCSA171215P000380002017-12-08 3:59PM EST38.000.700.580.77-0.05-6.67%3711,53641.99%
CMCSA171215P000385002017-12-08 11:44AM EST38.500.870.861.08-0.02-2.25%221,08243.36%
CMCSA171215P000390002017-12-08 2:32PM EST39.001.171.221.44-0.03-2.50%501,29845.02%
CMCSA171215P000395002017-12-08 3:21PM EST39.501.611.621.86+0.59+57.84%41,58348.44%
CMCSA171215P000400002017-12-07 11:26AM EST40.001.982.122.50-1.27-39.08%4590452.54%
CMCSA171215P000405002017-12-06 10:05AM EST40.501.552.613.00+1.55-81.02%170659.38%
CMCSA171215P000410002017-12-05 11:50AM EST41.001.282.473.45+1.28-59.93%72278.13%
CMCSA171215P000415002017-12-05 10:16AM EST41.501.862.863.90+1.86-2581.05%
CMCSA171215P000420002017-12-05 11:14AM EST42.002.264.054.50+2.26-16275.98%
CMCSA171215P000425002017-12-05 9:57AM EST42.502.624.354.75+2.62-71.05%326779.30%
CMCSA171215P000435002017-12-07 6:48PM EST43.504.805.556.050.00-111196.29%