CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190920C000250002019-09-05 10:24AM EDT25.0021.4420.8022.650.00-2222647.27%
CMCSA190920C000275002019-08-05 10:51AM EDT27.5014.1518.9019.000.00-32510.00%
CMCSA190920C000300002019-07-29 12:21PM EDT30.0014.4014.0514.400.00-11180.00%
CMCSA190920C000325002019-07-03 10:22AM EDT32.5010.899.9010.050.00-1130.00%
CMCSA190920C000350002019-08-20 11:14AM EDT35.009.4811.0513.000.00-364216.41%
CMCSA190920C000355002019-09-16 12:13AM EDT35.5011.409.8513.300.00--5226.56%
CMCSA190920C000375002019-09-18 1:28PM EDT37.509.257.9011.30+0.79+9.34%6319196.09%
CMCSA190920C000380002019-09-16 12:13AM EDT38.008.907.809.900.00--5313.28%
CMCSA190920C000390002019-09-05 10:48AM EDT39.007.426.908.850.00-115281.45%
CMCSA190920C000400002019-09-18 2:33PM EDT40.006.506.857.10+0.32+5.18%223,567110.94%
CMCSA190920C000410002019-09-16 3:57PM EDT41.005.315.656.400.00-230114.06%
CMCSA190920C000420002019-09-16 2:17PM EDT42.003.954.656.100.00-212153.13%
CMCSA190920C000425002019-09-18 3:45PM EDT42.504.554.355.10+0.65+16.67%20615,698123.05%
CMCSA190920C000430002019-09-18 2:33PM EDT43.003.552.015.50-0.60-14.46%2134237.31%
CMCSA190920C000435002019-09-18 3:28PM EDT43.503.303.403.65+0.83+33.60%2045572.27%
CMCSA190920C000440002019-09-18 3:17PM EDT44.002.772.524.05+0.18+6.95%33,64499.02%
CMCSA190920C000445002019-09-17 1:21PM EDT44.501.902.223.400.00-22,15090.43%
CMCSA190920C000450002019-09-18 3:58PM EDT45.001.961.842.04+0.26+15.29%1,12930,67748.83%
CMCSA190920C000455002019-09-18 11:29AM EDT45.501.301.471.50+0.33+34.02%111,06433.99%
CMCSA190920C000460002019-09-18 3:38PM EDT46.001.021.011.04+0.19+22.89%481,03729.88%
CMCSA190920C000465002019-09-18 3:57PM EDT46.500.580.580.61+0.13+28.89%1094,71625.10%
CMCSA190920C000470002019-09-18 3:53PM EDT47.000.270.260.28+0.13+92.86%7582,52922.27%
CMCSA190920C000475002019-09-18 3:59PM EDT47.500.080.090.10+0.02+33.33%5627,74821.49%
CMCSA190920C000480002019-09-17 3:58PM EDT48.000.020.020.050.00-838825.20%
CMCSA190920C000485002019-09-18 3:50PM EDT48.500.010.000.04-0.05-83.33%62931.25%
CMCSA190920C000490002019-09-12 3:58PM EDT49.000.040.000.030.00-7836.33%
CMCSA190920C000495002019-09-06 3:21PM EDT49.500.030.000.030.00-2442.97%
CMCSA190920C000500002019-09-12 10:34AM EDT50.000.010.000.030.00-152,12249.22%
CMCSA190920C000525002019-07-24 3:20PM EDT52.500.010.000.000.00--750.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190920P000225002019-06-04 3:32PM EDT22.500.040.000.020.00--120368.75%
CMCSA190920P000250002019-06-03 9:31AM EDT25.000.050.000.030.00-33337.50%
CMCSA190920P000275002019-06-27 10:37AM EDT27.500.040.000.030.00-10287.50%
CMCSA190920P000300002019-08-01 2:37PM EDT30.000.030.010.030.00-1391253.13%
CMCSA190920P000325002019-08-23 1:24PM EDT32.500.020.000.020.00-21,399193.75%
CMCSA190920P000350002019-09-09 12:49PM EDT35.000.010.000.010.00-62,283150.00%
CMCSA190920P000355002019-08-26 1:13PM EDT35.500.050.000.020.00--10153.13%
CMCSA190920P000365002019-08-21 1:26PM EDT36.500.050.000.020.00--10137.50%
CMCSA190920P000375002019-09-18 3:54PM EDT37.500.010.000.020.00-1019,520125.00%
CMCSA190920P000380002019-08-22 9:30AM EDT38.000.090.000.020.00--23118.75%
CMCSA190920P000385002019-08-21 11:24AM EDT38.500.100.000.020.00--1112.50%
CMCSA190920P000390002019-09-16 10:54AM EDT39.000.020.000.020.00-1025106.25%
CMCSA190920P000395002019-08-28 12:20PM EDT39.500.150.000.020.00--6598.44%
CMCSA190920P000400002019-09-13 2:48PM EDT40.000.010.000.030.00-1014,23298.44%
CMCSA190920P000405002019-09-06 1:38PM EDT40.500.010.000.020.00-11,57885.94%
CMCSA190920P000410002019-09-05 2:33PM EDT41.000.060.000.030.00-241784.38%
CMCSA190920P000415002019-09-18 1:44PM EDT41.500.020.000.030.00-2012578.13%
CMCSA190920P000420002019-09-09 10:08AM EDT42.000.040.000.030.00-201,31671.88%
CMCSA190920P000425002019-09-18 9:43AM EDT42.500.020.000.020.00-1014,93760.94%
CMCSA190920P000430002019-09-12 11:24AM EDT43.000.010.000.010.00-8590650.00%
CMCSA190920P000435002019-09-16 9:30AM EDT43.500.030.000.030.00-901,11551.56%
CMCSA190920P000440002019-09-16 12:18PM EDT44.000.060.000.040.00-72,77953.91%
CMCSA190920P000445002019-09-18 3:02PM EDT44.500.020.010.05-0.09-81.82%121,48148.44%
CMCSA190920P000450002019-09-18 3:45PM EDT45.000.030.010.05-0.03-50.00%4111,81740.63%
CMCSA190920P000455002019-09-18 11:22AM EDT45.500.050.020.07-0.07-58.33%514735.55%
CMCSA190920P000460002019-09-18 3:05PM EDT46.000.100.050.09-0.10-50.00%1471,23728.71%
CMCSA190920P000465002019-09-18 3:59PM EDT46.500.130.120.14-0.29-69.05%6480922.66%
CMCSA190920P000470002019-09-18 3:57PM EDT47.000.310.300.32-0.59-65.56%4,0715,70120.90%
CMCSA190920P000475002019-09-18 12:08PM EDT47.500.730.600.65-0.64-46.72%71820.51%
CMCSA190920P000480002019-09-10 9:57AM EDT48.001.771.021.100.00-101523.83%
CMCSA190920P000490002019-09-05 9:48AM EDT49.002.791.862.920.00--074.51%
CMCSA190920P000495002019-09-05 3:50PM EDT49.503.202.323.200.00--870.12%
CMCSA190920P000500002019-09-05 9:48AM EDT50.003.752.844.050.00-40099.22%