U.S. Markets open in 3 hrs 2 mins

Comcast Corporation (CMCSA)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
40.80+0.28 (+0.69%)
At close: 4:00PM EDT
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%
CMCSA170825C000355002017-08-18 11:52PM EDT35.506.403.456.600.00-33207.42%
CMCSA170825C000375002017-08-16 2:57PM EDT37.503.702.313.400.00-134059.77%
CMCSA170825C000380002017-07-21 11:02AM EDT38.001.992.022.14+0.66+49.62%330.00%
CMCSA170825C000385002017-08-18 3:25PM EDT38.502.262.032.10-0.79-25.90%10130.00%
CMCSA170825C000390002017-08-18 3:32PM EDT39.001.701.491.74-0.35-17.07%51,3200.00%
CMCSA170825C000395002017-08-21 3:34PM EDT39.501.380.000.000.00-100.00%
CMCSA170825C000400002017-08-21 3:34PM EDT40.000.920.000.000.00-200.00%
CMCSA170825C000405002017-08-21 3:51PM EDT40.500.580.000.000.00-5600.00%
CMCSA170825C000410002017-08-21 3:22PM EDT41.000.220.000.000.00-8601.56%
CMCSA170825C000415002017-08-21 3:51PM EDT41.500.120.000.000.00-1,69606.25%
CMCSA170825C000420002017-08-18 3:07PM EDT42.000.070.020.10-0.03-30.00%45211227.74%
CMCSA170825C000425002017-08-21 3:54PM EDT42.500.020.000.000.00-10012.50%
CMCSA170825C000430002017-08-08 1:09PM EDT43.000.020.050.190.00-252650.78%
CMCSA170825C000440002017-08-21 9:34AM EDT44.000.020.000.000.00-2025.00%
CMCSA170825C000445002017-08-18 11:52PM EDT44.500.030.000.100.00-15015051.17%
CMCSA170825C000450002017-07-31 9:30AM EDT45.000.100.000.05+0.06+150.00%2556.25%
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%66118.75%
CMCSA170825P000320002017-07-26 12:03PM EDT32.000.050.000.040.00-215106.25%
CMCSA170825P000335002017-07-31 5:33PM EDT33.500.030.000.040.00-148088.28%
CMCSA170825P000340002017-08-11 5:03PM EDT34.000.060.000.040.00-3082.81%
CMCSA170825P000345002017-08-18 11:53PM EDT34.500.010.000.150.00-6696.09%
CMCSA170825P000365002017-08-14 9:44AM EDT36.500.010.000.050.00-82256.25%
CMCSA170825P000370002017-08-16 11:58AM EDT37.000.020.010.070.00-192154.69%
CMCSA170825P000375002017-08-03 4:38PM EDT37.500.140.120.170.00-1166.02%
CMCSA170825P000380002017-08-21 10:01AM EDT38.000.010.000.000.00-26012.50%
CMCSA170825P000385002017-08-21 11:12AM EDT38.500.020.000.000.00-12012.50%
CMCSA170825P000390002017-08-18 10:07AM EDT39.000.110.060.09-0.01-8.33%25236.72%
CMCSA170825P000395002017-08-21 9:47AM EDT39.500.080.000.000.00-806.25%
CMCSA170825P000400002017-08-21 1:49PM EDT40.000.130.000.000.00-506.25%
CMCSA170825P000405002017-08-21 3:02PM EDT40.500.280.000.000.00-1003.13%
CMCSA170825P000410002017-08-17 11:56AM EDT41.000.510.660.690.00-14734.18%
CMCSA170825P000415002017-08-18 11:53PM EDT41.501.031.041.09+0.19+52.78%102339.84%
CMCSA170825P000420002017-08-17 2:10PM EDT42.001.441.481.530.00-72845.70%
CMCSA170825P000425002017-08-18 3:21PM EDT42.501.781.952.05+0.04+2.30%351052.15%