CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190301C000290002019-02-22 11:57PM EST29.009.569.559.650.00-310103.13%
CMCSA190301C000330002019-02-22 10:13AM EST33.005.555.555.65+1.40+33.73%1161.72%
CMCSA190301C000340002019-01-24 9:43AM EST34.002.404.554.650.00-3551.95%
CMCSA190301C000345002019-02-07 10:15AM EST34.503.154.054.150.00-21246.88%
CMCSA190301C000350002019-02-22 3:16PM EST35.003.483.553.65+0.69+24.73%106041.80%
CMCSA190301C000355002019-02-22 1:35PM EST35.503.063.053.15+0.23+8.13%15737.11%
CMCSA190301C000360002019-02-22 3:56PM EST36.002.622.622.64+0.21+8.71%81672430.08%
CMCSA190301C000365002019-02-15 1:23PM EST36.501.272.062.190.00-356731.84%
CMCSA190301C000370002019-02-22 2:29PM EST37.001.631.641.67+0.11+7.24%2792424.02%
CMCSA190301C000375002019-02-22 3:44PM EST37.501.141.181.21+0.05+4.59%2661921.68%
CMCSA190301C000380002019-02-22 2:58PM EST38.000.700.770.80+0.03+4.48%6348420.22%
CMCSA190301C000385002019-02-22 3:52PM EST38.500.420.430.46+0.09+27.27%9454718.95%
CMCSA190301C000390002019-02-22 3:58PM EST39.000.190.190.21+0.03+18.75%5822217.38%
CMCSA190301C000395002019-02-22 2:26PM EST39.500.080.060.08+0.01+14.29%1412616.90%
CMCSA190301C000400002019-02-22 2:30PM EST40.000.020.010.030.00-105317.38%
CMCSA190301C000405002019-02-08 1:31PM EST40.500.030.000.030.00-1621.88%
CMCSA190301C000420002019-02-22 11:57PM EST42.000.020.000.030.00-2034.38%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190301P000295002019-02-07 1:38PM EST29.500.010.000.030.00-4484.38%
CMCSA190301P000300002019-02-05 9:31AM EST30.000.020.000.030.00-9979.69%
CMCSA190301P000310002019-01-28 12:28PM EST31.000.140.000.030.00-1212270.31%
CMCSA190301P000320002019-01-11 11:05AM EST32.000.410.000.030.00-121261.72%
CMCSA190301P000325002019-02-05 10:47AM EST32.500.030.000.030.00-61557.81%
CMCSA190301P000330002019-02-08 10:40AM EST33.000.050.000.030.00-153053.13%
CMCSA190301P000335002019-02-15 9:49AM EST33.500.020.000.030.00-2813753.91%
CMCSA190301P000340002019-02-15 3:13PM EST34.000.020.000.030.00-115349.22%
CMCSA190301P000345002019-02-22 9:30AM EST34.500.250.000.03+0.13+108.33%13044.53%
CMCSA190301P000350002019-02-22 3:52PM EST35.000.020.000.03-0.01-33.33%214239.84%
CMCSA190301P000355002019-02-22 10:26AM EST35.500.020.000.03-0.12-85.71%147334.77%
CMCSA190301P000360002019-02-22 11:16AM EST36.000.020.010.03-0.03-60.00%355330.08%
CMCSA190301P000365002019-02-22 2:30PM EST36.500.030.020.04-0.08-72.73%112626.95%
CMCSA190301P000370002019-02-22 3:14PM EST37.000.070.040.06-0.05-41.67%4014124.02%
CMCSA190301P000375002019-02-22 2:52PM EST37.500.110.080.10-0.05-31.25%3114421.68%
CMCSA190301P000380002019-02-22 2:57PM EST38.000.220.160.19-0.11-33.33%1436020.22%
CMCSA190301P000385002019-02-22 3:52PM EST38.500.360.320.34-0.09-20.00%242318.46%
CMCSA190301P000390002019-02-22 11:58PM EST39.000.680.580.60-0.30-33.71%71017.38%
CMCSA190301P000395002019-02-22 11:58PM EST39.501.610.921.040.00-5521.58%
CMCSA190301P000400002019-02-11 10:05AM EST40.002.571.361.460.00-25021.68%