U.S. Markets close in 4 hrs 28 mins

Comcast Corporation (CMCSA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.280.00 (0.00%)
As of 11:31AM EDT. Market open.
People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170623C000335002017-06-22 11:08AM EDT33.506.856.756.900.00-11134.38%
CMCSA170623C000380002017-06-22 11:08AM EDT38.002.282.322.340.00-706453.91%
CMCSA170623C000385002017-06-21 3:52PM EDT38.501.811.841.860.00-253350.39%
CMCSA170623C000390002017-06-22 9:30AM EDT39.001.331.321.340.032.31%241,15236.33%
CMCSA170623C000395002017-06-22 9:52AM EDT39.500.780.840.87-0.16-17.02%1132929.69%
CMCSA170623C000400002017-06-22 10:26AM EDT40.000.340.410.43-0.13-27.66%1539622.46%
CMCSA170623C000405002017-06-21 2:32PM EDT40.500.210.130.140.00-44651319.53%
CMCSA170623C000410002017-06-22 11:12AM EDT41.000.030.020.04-0.02-40.00%2402,46921.09%
CMCSA170623C000415002017-06-22 10:40AM EDT41.500.010.000.02-0.01-50.00%712925.78%
CMCSA170623C000420002017-06-20 10:26AM EDT42.000.040.000.020.00-3520933.59%
CMCSA170623C000425002017-06-19 1:17PM EDT42.500.060.050.07-0.02-25.00%12170252.34%
CMCSA170623C000430002017-06-12 9:45AM EDT43.000.080.030.04-0.08-50.00%1020153.91%
CMCSA170623C000435002017-06-15 10:37AM EDT43.500.020.000.020.00-1034250.00%
CMCSA170623C000440002017-06-15 10:12AM EDT44.000.020.000.360.00-412100.39%
CMCSA170623C000500002017-06-16 11:48PM EDT50.000.020.000.320.00-44187.50%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170623P000325002017-06-02 11:47PM EDT32.500.010.000.020.00-6106121.88%
CMCSA170623P000335002017-06-12 4:44PM EDT33.500.040.010.060.00-20128.13%
CMCSA170623P000340002017-06-12 11:25AM EDT34.000.040.020.060.02100.00%135122.66%
CMCSA170623P000345002017-06-12 12:04PM EDT34.500.040.030.04-0.05-55.56%610110.94%
CMCSA170623P000350002017-06-12 4:44PM EDT35.000.040.030.040.00-10102.34%
CMCSA170623P000360002017-06-02 11:47PM EDT36.000.050.000.030.00-4873.44%
CMCSA170623P000365002017-06-12 4:44PM EDT36.500.050.030.050.00-4078.13%
CMCSA170623P000370002017-06-09 12:01PM EDT37.000.030.040.06-0.22-88.00%27472.66%
CMCSA170623P000375002017-06-02 11:47PM EDT37.500.510.000.050.00-1154.69%
CMCSA170623P000380002017-06-13 2:45PM EDT38.000.030.010.030.00-814148.44%
CMCSA170623P000385002017-06-08 3:38PM EDT38.500.080.080.130.00-33454.69%
CMCSA170623P000390002017-06-21 3:09PM EDT39.000.020.000.030.00-18730.47%
CMCSA170623P000395002017-06-22 9:34AM EDT39.500.030.020.03-0.01-25.00%208720.70%
CMCSA170623P000400002017-06-22 9:49AM EDT40.000.130.080.10-0.02-13.33%142817.77%
CMCSA170623P000405002017-06-21 12:59PM EDT40.500.340.290.300.00-1133,13214.06%
CMCSA170623P000410002017-06-22 10:06AM EDT41.000.790.670.680.068.22%41,6860.00%
CMCSA170623P000415002017-06-21 3:17PM EDT41.501.211.171.190.00-12790.00%
CMCSA170623P000420002017-06-22 9:31AM EDT42.001.691.641.661.29322.50%8520.00%
CMCSA170623P000425002017-06-22 10:11AM EDT42.502.282.182.200.073.17%1360.00%
CMCSA170623P000430002017-06-20 1:25PM EDT43.002.372.583.200.00-11780.27%