CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190125C000265002019-01-18 1:40PM EST26.509.559.6510.50+0.19+2.03%2010191.41%
CMCSA190125C000290002018-12-26 9:30AM EST29.006.907.157.400.00-101198.44%
CMCSA190125C000310002019-01-02 9:50AM EST31.003.204.955.400.00-2094.14%
CMCSA190125C000320002019-01-18 10:06AM EST32.003.703.954.30+0.13+3.64%1165.63%
CMCSA190125C000330002019-01-18 9:48AM EST33.002.972.073.30+0.14+4.95%2052.73%
CMCSA190125C000335002019-01-18 9:48AM EST33.502.502.522.88+0.03+1.21%61255.27%
CMCSA190125C000340002019-01-18 9:48AM EST34.002.062.262.36-0.29-12.34%111645.90%
CMCSA190125C000345002019-01-18 1:40PM EST34.501.801.831.98+0.43+31.39%20748.15%
CMCSA190125C000350002019-01-18 3:08PM EST35.001.461.421.51+0.20+15.87%318041.50%
CMCSA190125C000355002019-01-18 1:17PM EST35.501.061.071.19+0.09+9.28%478942.77%
CMCSA190125C000360002019-01-18 3:48PM EST36.000.800.740.82+0.13+19.40%1061,06838.48%
CMCSA190125C000365002019-01-18 3:59PM EST36.500.520.470.56-0.02-3.70%11928637.40%
CMCSA190125C000370002019-01-18 3:50PM EST37.000.330.280.34+0.04+13.79%38440135.35%
CMCSA190125C000375002019-01-18 3:51PM EST37.500.180.170.20+0.04+28.57%10619634.57%
CMCSA190125C000380002019-01-18 3:56PM EST38.000.100.080.11+0.02+25.00%14333733.99%
CMCSA190125C000385002019-01-15 2:28PM EST38.500.040.030.060.00-337234.18%
CMCSA190125C000390002019-01-11 9:30AM EST39.000.070.000.040.00-102635.94%
CMCSA190125C000395002019-01-02 11:30AM EST39.500.040.000.030.00-3111538.67%
CMCSA190125C000400002019-01-18 3:44PM EST40.000.010.000.03-0.05-83.33%13114942.97%
CMCSA190125C000405002019-01-18 10:45AM EST40.500.010.000.03-0.01-50.00%214047.66%
CMCSA190125C000415002019-01-07 11:44AM EST41.500.030.000.030.00-5550.00%
CMCSA190125C000425002018-12-14 11:50PM EST42.500.070.000.030.00-4457.81%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190125P000280002019-01-02 8:07PM EST28.000.120.000.030.00-2289.06%
CMCSA190125P000290002019-01-07 9:49AM EST29.000.050.000.030.00-8878.13%
CMCSA190125P000295002019-01-18 1:05PM EST29.500.020.000.03-0.49-96.08%1772.66%
CMCSA190125P000305002018-12-26 3:40PM EST30.500.480.000.030.00-4262.50%
CMCSA190125P000310002019-01-10 12:00PM EST31.000.080.000.030.00-11757.03%
CMCSA190125P000315002019-01-04 12:43PM EST31.500.160.000.030.00-1151.56%
CMCSA190125P000320002019-01-15 2:04PM EST32.000.060.000.030.00-12252.34%
CMCSA190125P000325002019-01-18 2:55PM EST32.500.040.020.04-0.01-20.00%1213749.61%
CMCSA190125P000330002019-01-18 3:58PM EST33.000.050.040.06-0.05-50.00%31847.66%
CMCSA190125P000335002019-01-18 3:19PM EST33.500.090.000.08-0.16-64.00%1673644.53%
CMCSA190125P000340002019-01-18 3:21PM EST34.000.120.100.13-0.05-29.41%6321543.75%
CMCSA190125P000345002019-01-18 3:54PM EST34.500.200.160.19-0.03-13.04%18526641.80%
CMCSA190125P000350002019-01-18 3:53PM EST35.000.290.250.29-0.08-21.62%18672240.82%
CMCSA190125P000355002019-01-18 3:52PM EST35.500.430.390.41-0.12-21.82%434438.67%
CMCSA190125P000360002019-01-18 3:31PM EST36.000.580.570.60-0.13-18.31%5175737.89%
CMCSA190125P000365002019-01-18 2:38PM EST36.500.850.750.84-0.11-11.46%168236.82%
CMCSA190125P000370002019-01-18 2:06PM EST37.001.111.091.15-0.20-15.27%13936.52%
CMCSA190125P000375002019-01-16 2:52PM EST37.501.601.451.520.00-3436.72%
CMCSA190125P000380002019-01-11 9:30AM EST38.002.401.861.940.00-1237.70%
CMCSA190125P000405002018-12-14 11:50PM EST40.504.014.254.350.00-5554.30%