CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171020C000200002017-09-29 11:54PM EDT20.0018.650.000.000.00-1000.00%
CMCSA171020C000225002017-10-04 1:36PM EDT22.5015.800.000.000.00-1100.00%
CMCSA171020C000250002017-09-22 11:46PM EDT25.0012.750.000.000.00-200.00%
CMCSA171020C000275002017-09-08 11:47AM EDT27.5010.510.000.000.00-200.00%
CMCSA171020C000300002017-09-12 3:05PM EDT30.007.850.000.000.00-1000.00%
CMCSA171020C000310002017-09-29 11:54PM EDT31.006.850.000.000.00-2000.00%
CMCSA171020C000315002017-10-16 5:35PM EDT31.505.150.000.000.00-100.00%
CMCSA171020C000325002017-10-12 10:49AM EDT32.504.030.000.000.00-600.00%
CMCSA171020C000335002017-09-22 11:46PM EDT33.503.800.000.000.00-500.00%
CMCSA171020C000340002017-10-17 2:55PM EDT34.002.700.000.000.00-2000.00%
CMCSA171020C000345002017-10-17 10:26AM EDT34.502.040.000.000.00-500.00%
CMCSA171020C000350002017-10-17 10:26AM EDT35.001.560.000.000.00-300.00%
CMCSA171020C000355002017-10-16 11:48AM EDT35.501.320.000.000.00-3700.00%
CMCSA171020C000360002017-10-17 1:34PM EDT36.000.670.000.000.00-300.00%
CMCSA171020C000365002017-10-17 2:48PM EDT36.500.340.000.000.00-58800.39%
CMCSA171020C000370002017-10-17 3:47PM EDT37.000.090.000.000.00-1,21806.25%
CMCSA171020C000375002017-10-17 3:58PM EDT37.500.040.000.000.00-320012.50%
CMCSA171020C000380002017-10-16 3:09PM EDT38.000.030.010.050.00-591,96534.38%
CMCSA171020C000385002017-10-16 10:40AM EDT38.500.030.000.04+0.01+50.00%11280839.84%
CMCSA171020C000390002017-10-16 10:30AM EDT39.000.030.000.04+0.02+200.00%63,20146.88%
CMCSA171020C000395002017-10-16 10:29AM EDT39.500.010.000.04-0.01-50.00%3285753.91%
CMCSA171020C000400002017-10-17 12:08PM EDT40.000.010.000.000.00-42025.00%
CMCSA171020C000405002017-10-10 11:48AM EDT40.500.010.000.040.00-14026959.38%
CMCSA171020C000410002017-10-12 10:32AM EDT41.000.020.000.040.00-34064.84%
CMCSA171020C000415002017-10-09 2:13PM EDT41.500.010.000.040.00-1521370.31%
CMCSA171020C000420002017-09-22 11:47PM EDT42.000.030.020.040.00-24625681.25%
CMCSA171020C000425002017-10-13 2:41PM EDT42.500.010.000.010.00-9976,56668.75%
CMCSA171020C000450002017-10-04 3:58PM EDT45.000.030.000.010.00-1166,13987.50%
CMCSA171020C000475002017-09-08 10:14AM EDT47.500.020.000.04-0.02-50.00%132,432128.13%
CMCSA171020C000500002017-09-29 1:07PM EDT50.000.010.000.01-0.01-50.00%3696128.13%
CMCSA171020C000550002017-09-08 10:12AM EDT55.000.030.000.03+0.01+50.00%281181.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA171020P000200002017-08-08 9:30AM EDT20.000.020.000.050.00-276287.50%
CMCSA171020P000225002017-06-02 11:47PM EDT22.500.030.010.050.00-96146240.63%
CMCSA171020P000250002017-08-18 3:46PM EDT25.000.020.000.02-0.01-33.33%20146168.75%
CMCSA171020P000275002017-09-13 1:02PM EDT27.500.020.000.050.00-3814146.88%
CMCSA171020P000300002017-10-13 9:55AM EDT30.000.010.000.02-0.02-66.67%41,32893.75%
CMCSA171020P000310002017-09-29 1:25PM EDT31.000.010.000.04-0.01-50.00%31687.50%
CMCSA171020P000320002017-10-04 3:47PM EDT32.000.020.000.010.00-102059.38%
CMCSA171020P000325002017-10-13 1:59PM EDT32.500.010.000.030.00-5181462.50%
CMCSA171020P000330002017-09-27 1:52PM EDT33.000.020.000.040.00-202157.81%
CMCSA171020P000335002017-09-27 1:05PM EDT33.500.030.020.040.00-1454.69%
CMCSA171020P000340002017-10-06 9:56AM EDT34.000.030.010.04-0.01-25.00%6217849.22%
CMCSA171020P000345002017-10-13 2:06PM EDT34.500.050.050.07-0.02-28.57%109447.27%
CMCSA171020P000350002017-10-16 10:33AM EDT35.000.020.020.04-0.08-80.00%2624,01432.81%
CMCSA171020P000355002017-10-17 12:40PM EDT35.500.030.000.00+0.03+100.00%3206.25%
CMCSA171020P000360002017-10-17 3:59PM EDT36.000.120.000.00+0.12+100.00%9906.25%
CMCSA171020P000365002017-10-16 3:50PM EDT36.500.270.270.29-0.38-58.46%1191,82520.80%
CMCSA171020P000370002017-10-17 1:01PM EDT37.000.600.000.00+0.60+100.00%2,04000.00%
CMCSA171020P000375002017-10-17 2:27PM EDT37.500.950.000.00+0.95+100.00%6100.00%
CMCSA171020P000380002017-10-17 9:47AM EDT38.001.430.000.00+1.42+99.30%1700.00%
CMCSA171020P000385002017-10-16 9:44AM EDT38.502.060.000.00+2.04+99.03%500.00%
CMCSA171020P000390002017-10-12 11:03AM EDT39.002.570.000.00+2.55+99.22%300.00%
CMCSA171020P000395002017-10-09 3:03PM EDT39.501.780.000.00+1.77+99.44%700.00%
CMCSA171020P000400002017-10-17 2:19PM EDT40.003.500.000.00+3.47+99.14%8200.00%
CMCSA171020P000405002017-10-11 12:35PM EDT40.503.000.000.00+2.97+99.00%1500.00%
CMCSA171020P000425002017-10-12 11:00AM EDT42.506.350.000.00+6.29+99.06%300.00%
CMCSA171020P000450002017-09-15 9:45AM EDT45.007.810.000.00+7.74+99.10%100.00%
CMCSA171020P000475002017-10-11 11:45AM EDT47.5010.020.000.00+9.92+99.00%100.00%
CMCSA171020P000500002017-09-14 3:57PM EDT50.0012.500.000.00+12.38+99.04%200.00%