CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180525C000300002018-05-15 9:41AM EDT30.001.941.193.450.00-392110.35%
CMCSA180525C000305002018-05-17 11:59AM EDT30.502.192.242.390.00-29053.32%
CMCSA180525C000310002018-05-18 2:54PM EDT31.001.231.761.89-0.17-12.14%313044.73%
CMCSA180525C000315002018-05-16 2:40PM EDT31.501.290.001.500.00-215144.73%
CMCSA180525C000320002018-05-18 3:24PM EDT32.000.920.880.98+0.19+26.03%16419233.01%
CMCSA180525C000325002018-05-18 3:29PM EDT32.500.580.530.60+0.17+41.46%32212028.91%
CMCSA180525C000330002018-05-18 3:50PM EDT33.000.290.280.33+0.08+38.10%34780327.15%
CMCSA180525C000335002018-05-18 11:33AM EDT33.500.150.140.19+0.01+7.14%55417428.52%
CMCSA180525C000340002018-05-18 2:56PM EDT34.000.080.050.09+0.02+33.33%561028.32%
CMCSA180525C000345002018-05-18 3:21PM EDT34.500.040.020.12+0.01+33.33%101,46438.48%
CMCSA180525C000350002018-05-17 11:34AM EDT35.000.030.000.070.00-524739.06%
CMCSA180525C000355002018-05-17 3:41PM EDT35.500.010.000.070.00-6545344.92%
CMCSA180525C000360002018-05-09 1:23PM EDT36.000.020.000.130.00-111850.00%
CMCSA180525C000365002018-04-20 10:54AM EDT36.500.200.030.060.00-13151.17%
CMCSA180525C000370002018-04-27 1:00PM EDT37.000.300.020.050.00-2253.52%
CMCSA180525C000375002018-04-27 1:00PM EDT37.500.130.000.050.00-1154.69%
CMCSA180525C000385002018-05-04 2:01PM EDT38.500.010.000.04-0.12-92.31%2261.72%
CMCSA180525C000395002018-04-13 11:51PM EDT39.500.120.000.200.00-3392.19%
CMCSA180525C000410002018-04-20 11:53PM EDT41.000.030.000.050.00-20031083.59%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180525P000250002018-05-11 11:44PM EDT25.000.020.000.130.00-10117.97%
CMCSA180525P000270002018-05-11 11:44PM EDT27.000.040.000.110.00-202086.33%
CMCSA180525P000280002018-05-15 1:06PM EDT28.000.030.000.130.00-11375.00%
CMCSA180525P000285002018-05-04 11:54PM EDT28.500.120.060.100.00-202071.48%
CMCSA180525P000290002018-05-18 12:28PM EDT29.000.040.000.13-0.15-78.95%31561.33%
CMCSA180525P000300002018-05-16 3:57PM EDT30.000.030.000.100.00-26330752.73%
CMCSA180525P000305002018-05-18 11:26AM EDT30.500.030.020.12-0.01-25.00%738847.66%
CMCSA180525P000310002018-05-18 12:57PM EDT31.000.070.030.13+0.02+40.00%118240.82%
CMCSA180525P000315002018-05-18 12:31PM EDT31.500.100.060.13-0.07-41.18%2984,05332.42%
CMCSA180525P000320002018-05-18 3:24PM EDT32.000.180.140.18-0.10-35.71%8,3389,04527.34%
CMCSA180525P000325002018-05-18 3:17PM EDT32.500.320.280.34-0.10-23.81%47221426.47%
CMCSA180525P000330002018-05-18 12:54PM EDT33.000.650.520.59-0.11-14.47%817425.98%
CMCSA180525P000335002018-05-17 12:51PM EDT33.501.140.850.970.00-1226228.52%
CMCSA180525P000340002018-05-18 3:28PM EDT34.001.311.261.38-0.27-17.09%426129.30%
CMCSA180525P000345002018-04-20 11:53PM EDT34.501.601.771.840.00-1131.45%
CMCSA180525P000350002018-05-17 12:28PM EDT35.002.480.673.900.00-525150.59%
CMCSA180525P000355002018-04-27 1:00PM EDT35.502.151.973.900.00-14755.86%
CMCSA180525P000360002018-05-04 2:03PM EDT36.004.202.355.70+1.55+58.49%512111.91%
CMCSA180525P000365002018-04-16 12:37PM EDT36.503.321.735.100.00-33159.47%
CMCSA180525P000375002018-04-20 11:53PM EDT37.504.032.635.950.00-2020165.82%
CMCSA180525P000390002018-05-15 11:37AM EDT39.007.064.658.050.00-5581.25%