CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA181019C000175002018-06-12 10:45AM EDT17.5014.8015.0018.750.00+100.00%10493.75%
CMCSA181019C000225002018-06-22 2:23PM EDT22.5011.559.9513.850.00+100.00%55371.09%
CMCSA181019C000250002018-10-01 3:30PM EDT25.0010.407.4011.000.00-2001050.00%
CMCSA181019C000275002018-10-05 1:19PM EDT27.507.004.858.40-1.00-14.29%1031030.00%
CMCSA181019C000290002018-10-05 11:56PM EDT29.006.703.306.650.00-25250.00%
CMCSA181019C000300002018-10-16 2:13PM EDT30.006.000.000.000.00-2800.00%
CMCSA181019C000305002018-10-05 11:56PM EDT30.504.503.354.350.00-220.00%
CMCSA181019C000315002018-10-05 11:56PM EDT31.504.102.493.200.00-59590.00%
CMCSA181019C000320002018-10-05 11:56PM EDT32.002.761.923.200.00-110.00%
CMCSA181019C000325002018-10-16 9:54AM EDT32.503.100.000.000.00-1000.00%
CMCSA181019C000330002018-10-16 11:35AM EDT33.002.690.000.000.00-200.00%
CMCSA181019C000335002018-10-16 12:06PM EDT33.502.120.000.000.00-100.00%
CMCSA181019C000340002018-10-15 12:51PM EDT34.001.560.000.000.00-5400.00%
CMCSA181019C000345002018-10-16 3:50PM EDT34.501.600.000.000.00-3700.00%
CMCSA181019C000350002018-10-16 3:59PM EDT35.001.070.000.000.00-66100.00%
CMCSA181019C000355002018-10-16 2:56PM EDT35.500.610.000.000.00-1,22700.00%
CMCSA181019C000360002018-10-16 3:15PM EDT36.000.370.000.000.00-3,02700.05%
CMCSA181019C000365002018-10-16 3:49PM EDT36.500.140.000.000.00-3,68406.25%
CMCSA181019C000370002018-10-16 2:45PM EDT37.000.040.000.000.00-64706.25%
CMCSA181019C000375002018-10-16 3:43PM EDT37.500.010.000.000.00-28012.50%
CMCSA181019C000380002018-10-12 9:30AM EDT38.000.020.000.13-0.02-50.00%121754.88%
CMCSA181019C000385002018-09-28 11:48PM EDT38.500.060.000.020.00-507241.41%
CMCSA181019C000390002018-10-05 11:39AM EDT39.000.030.000.02+0.01+33.33%5847.66%
CMCSA181019C000400002018-10-16 2:05PM EDT40.000.010.000.000.00-20025.00%
CMCSA181019C000425002018-10-01 12:14PM EDT42.500.010.000.020.00-168979.69%
CMCSA181019C000450002018-08-14 2:57PM EDT45.000.020.000.010.00-818993.75%
CMCSA181019C000475002018-09-24 9:30AM EDT47.500.010.030.030.00-1155142.19%
CMCSA181019C000500002018-10-09 11:09AM EDT50.000.010.000.03-0.02-200.00%44361150.00%
CMCSA181019C000550002018-08-16 2:25PM EDT55.000.010.000.030.00-2038187.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA181019P000175001969-12-31 8:00PM EDT17.500.050.000.04+0.05+100.00%05331.25%
CMCSA181019P000200002018-06-01 11:56PM EDT20.000.100.050.040.00+100.00%7,5007,500306.25%
CMCSA181019P000225002018-08-21 3:31PM EDT22.500.020.000.020.00-1526206.25%
CMCSA181019P000250002018-08-28 3:02PM EDT25.000.010.000.020.00-50214162.50%
CMCSA181019P000275002018-09-21 10:57AM EDT27.500.010.000.020.00-50.00%36,224125.00%
CMCSA181019P000290002018-09-28 11:48PM EDT29.000.030.000.050.00-2,0031,724115.63%
CMCSA181019P000300002018-10-12 3:44PM EDT30.000.020.020.040.00-126,394103.13%
CMCSA181019P000310002018-10-11 2:35PM EDT31.000.070.000.04+0.03+42.86%1938181.25%
CMCSA181019P000315002018-10-12 9:33AM EDT31.500.060.000.05+0.02+20.00%429876.56%
CMCSA181019P000320002018-10-11 2:45PM EDT32.000.210.030.06+0.16+76.19%816077.34%
CMCSA181019P000325002018-10-12 3:50PM EDT32.500.070.050.11-0.10-58.82%316,76178.13%
CMCSA181019P000330002018-10-15 2:03PM EDT33.000.040.000.000.00-21025.00%
CMCSA181019P000335002018-10-16 11:26AM EDT33.500.030.000.000.00-7025.00%
CMCSA181019P000340002018-10-16 2:18PM EDT34.000.030.000.000.00-14012.50%
CMCSA181019P000345002018-10-16 2:30PM EDT34.500.060.000.000.00-490012.50%
CMCSA181019P000350002018-10-16 3:50PM EDT35.000.060.000.000.00-574012.50%
CMCSA181019P000355002018-10-16 2:32PM EDT35.500.180.000.000.00-19806.25%
CMCSA181019P000360002018-10-16 2:18PM EDT36.000.410.000.000.00-19200.05%
CMCSA181019P000365002018-10-16 3:55PM EDT36.500.630.000.000.00-4900.00%
CMCSA181019P000370002018-10-16 3:16PM EDT37.001.050.000.000.00-1100.00%
CMCSA181019P000375002018-10-16 3:37PM EDT37.501.620.000.000.00-4200.00%
CMCSA181019P000380002018-10-11 2:35PM EDT38.004.103.203.50+0.50+12.20%24165.14%
CMCSA181019P000385002018-09-28 11:48PM EDT38.503.453.655.700.00-180243.56%
CMCSA181019P000400002018-10-02 10:06AM EDT40.004.774.057.700.00-1137256.84%
CMCSA181019P000425002018-04-11 10:32AM EDT42.508.756.4510.200.00+100.00%3434305.86%
CMCSA181019P000450002018-09-24 10:28AM EDT45.0010.098.9012.700.00-10349.80%