CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA181221C000330002018-12-17 2:59PM EST33.003.282.592.740.00-51964.84%
CMCSA181221C000335002018-12-06 2:29PM EST33.504.202.062.260.00-7758.59%
CMCSA181221C000340002018-12-03 10:41AM EST34.005.051.661.830.00-21357.62%
CMCSA181221C000345002018-12-18 8:14PM EST34.501.131.241.330.00-2046.09%
CMCSA181221C000355002018-12-18 3:01PM EST35.500.400.510.59-0.91-69.47%214839.75%
CMCSA181221C000360002018-12-18 2:26PM EST36.000.320.300.33-0.26-44.83%5517637.50%
CMCSA181221C000365002018-12-18 3:59PM EST36.500.150.130.16-0.21-58.33%7123535.74%
CMCSA181221C000370002018-12-18 3:58PM EST37.000.050.050.07-0.14-73.68%20488535.16%
CMCSA181221C000380002018-12-18 12:30PM EST38.000.020.000.02-0.02-50.00%43,53739.84%
CMCSA181221C000385002018-12-18 3:07PM EST38.500.030.000.030.00-241,99150.00%
CMCSA181221C000390002018-12-18 11:13AM EST39.000.010.000.01-0.01-50.00%151,04846.88%
CMCSA181221C000395002018-12-18 11:31AM EST39.500.010.000.02-0.03-75.00%31,75453.13%
CMCSA181221C000405002018-12-10 11:00AM EST40.500.030.000.030.00-531,09867.19%
CMCSA181221C000410002018-12-13 10:08AM EST41.000.020.000.030.00-196071.88%
CMCSA181221C000415002018-12-04 9:30AM EST41.500.070.000.030.00-1348078.13%
CMCSA181221C000420002018-12-04 1:39PM EST42.000.030.000.030.00-623082.81%
CMCSA181221C000430002018-11-27 3:17PM EST43.000.030.000.030.00-1393.75%
CMCSA181221C000475002018-11-28 12:35PM EST47.500.010.000.030.00-26134.38%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA181221P000225002018-12-14 11:50PM EST22.500.010.000.020.00-11200.00%
CMCSA181221P000250002018-10-31 2:36PM EST25.000.030.000.020.00-100113159.38%
CMCSA181221P000275002018-11-05 9:30AM EST27.500.040.000.030.00-1241126.56%
CMCSA181221P000290002018-11-23 9:59AM EST29.000.040.000.030.00-602602103.13%
CMCSA181221P000300002018-12-18 11:25AM EST30.000.020.000.03-0.01-33.33%191189.06%
CMCSA181221P000310002018-11-23 10:33AM EST31.000.070.000.030.00-12312373.44%
CMCSA181221P000315002018-11-23 10:33AM EST31.500.080.000.030.00-22122067.19%
CMCSA181221P000325002018-12-18 11:25AM EST32.500.030.000.100.00-234664.84%
CMCSA181221P000330002018-11-28 9:52AM EST33.000.050.000.040.00-82853.91%
CMCSA181221P000335002018-12-18 12:12PM EST33.500.030.000.04-0.03-50.00%8545.31%
CMCSA181221P000340002018-12-18 2:55PM EST34.000.110.040.07+0.05+83.33%3937642.38%
CMCSA181221P000345002018-12-18 2:27PM EST34.500.120.100.13+0.01+9.09%2,02615240.43%
CMCSA181221P000350002018-12-18 3:28PM EST35.000.350.200.24+0.17+94.44%9,42813,45239.06%
CMCSA181221P000355002018-12-18 3:48PM EST35.500.420.370.41+0.14+50.00%39633837.40%
CMCSA181221P000360002018-12-18 2:44PM EST36.000.730.620.67+0.31+73.81%781,16836.62%
CMCSA181221P000365002018-12-18 12:05PM EST36.500.950.951.02+0.22+30.14%293036.72%
CMCSA181221P000370002018-12-18 12:01PM EST37.001.411.341.48+0.34+31.78%1271,55443.16%
CMCSA181221P000375002018-12-18 3:00PM EST37.502.291.801.91+0.81+54.73%248,14242.19%
CMCSA181221P000380002018-12-18 12:28PM EST38.002.262.292.42+0.67+42.14%312,09751.95%
CMCSA181221P000385002018-12-18 2:44PM EST38.502.972.792.88+0.50+20.24%536450.00%
CMCSA181221P000390002018-12-18 2:42PM EST39.003.403.253.45+0.60+21.43%158773.05%
CMCSA181221P000395002018-12-04 3:45PM EST39.501.993.754.000.00-14819060.94%
CMCSA181221P000400002018-12-18 2:42PM EST40.004.404.254.40+0.85+23.94%3255775.78%
CMCSA181221P000405002018-12-04 3:43PM EST40.502.894.755.150.00-2594.92%
CMCSA181221P000410002018-12-04 9:57AM EST41.002.105.055.500.00-1063112.11%
CMCSA181221P000415002018-12-03 3:45PM EST41.502.515.556.150.00-481550.00%
CMCSA181221P000420002018-12-10 9:44AM EST42.004.786.256.600.00-50108.59%
CMCSA181221P000425002018-12-14 11:50PM EST42.505.126.507.050.00-20142.38%
CMCSA181221P000445002018-11-30 1:33PM EST44.505.608.409.400.00-200128.13%
CMCSA181221P000450002018-11-27 9:55AM EST45.007.209.109.650.00-30120.31%