CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA181019C000175002018-10-16 2:47PM EDT17.5014.8015.0018.750.00+100.00%10894.53%
CMCSA181019C000225002018-10-16 2:47PM EDT22.5011.559.9513.850.00+100.00%55667.19%
CMCSA181019C000250002018-10-17 2:51PM EDT25.0011.350.000.000.00-1000.00%
CMCSA181019C000275002018-10-16 2:47PM EDT27.507.004.858.400.00-14.29%1031030.00%
CMCSA181019C000290002018-10-16 2:47PM EDT29.006.703.306.650.00-25250.00%
CMCSA181019C000300002018-10-18 12:21PM EDT30.005.930.000.000.00-1700.00%
CMCSA181019C000305002018-10-16 2:47PM EDT30.504.503.354.350.00-220.00%
CMCSA181019C000315002018-10-16 2:47PM EDT31.504.102.493.200.00-59590.00%
CMCSA181019C000320002018-10-16 2:47PM EDT32.002.761.923.200.00-110.00%
CMCSA181019C000325002018-10-18 11:16AM EDT32.503.870.000.000.00-700.00%
CMCSA181019C000330002018-10-16 11:35AM EDT33.002.690.000.000.00-200.00%
CMCSA181019C000335002018-10-18 12:33PM EDT33.502.620.000.000.00-1100.00%
CMCSA181019C000340002018-10-17 11:31AM EDT34.002.130.000.000.00-400.00%
CMCSA181019C000345002018-10-17 10:29AM EDT34.501.500.000.000.00-500.00%
CMCSA181019C000350002018-10-18 3:40PM EDT35.001.140.000.000.00-46800.00%
CMCSA181019C000355002018-10-18 3:36PM EDT35.500.590.000.000.00-14700.00%
CMCSA181019C000360002018-10-18 3:59PM EDT36.000.210.000.000.00-2,11201.56%
CMCSA181019C000365002018-10-18 3:51PM EDT36.500.050.000.000.00-347012.50%
CMCSA181019C000370002018-10-18 2:48PM EDT37.000.030.000.000.00-117012.50%
CMCSA181019C000375002018-10-18 3:59PM EDT37.500.010.000.000.00-203025.00%
CMCSA181019C000380002018-10-17 1:19PM EDT38.000.010.000.000.00-21025.00%
CMCSA181019C000385002018-10-16 2:47PM EDT38.500.060.000.020.00-507265.63%
CMCSA181019C000390002018-10-16 2:47PM EDT39.000.030.000.020.00+33.33%5875.00%
CMCSA181019C000400002018-10-18 1:44PM EDT40.000.010.000.000.00-15050.00%
CMCSA181019C000425002018-10-16 2:47PM EDT42.500.010.000.020.00-1689137.50%
CMCSA181019C000450002018-10-16 2:47PM EDT45.000.020.000.010.00-8189162.50%
CMCSA181019C000475002018-10-16 2:47PM EDT47.500.010.030.030.00-1155246.88%
CMCSA181019C000500002018-10-16 2:47PM EDT50.000.010.000.030.00-200.00%44361262.50%
CMCSA181019C000550002018-10-16 2:47PM EDT55.000.010.000.030.00-2038325.00%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA181019P000175002018-10-16 2:47PM EDT17.500.050.000.040.00+100.00%05575.00%
CMCSA181019P000200002018-10-16 2:47PM EDT20.000.100.050.040.00+100.00%7,5007,500528.13%
CMCSA181019P000225002018-10-16 2:47PM EDT22.500.020.000.020.00-1526356.25%
CMCSA181019P000250002018-10-16 2:47PM EDT25.000.010.000.020.00-50214281.25%
CMCSA181019P000275002018-10-16 2:47PM EDT27.500.010.000.020.00-50.00%36,224212.50%
CMCSA181019P000290002018-10-16 2:47PM EDT29.000.030.000.050.00-2,0031,724199.22%
CMCSA181019P000300002018-10-18 9:35AM EDT30.000.020.000.000.00-50050.00%
CMCSA181019P000310002018-10-16 2:47PM EDT31.000.070.000.040.00+42.86%19381140.63%
CMCSA181019P000315002018-10-16 2:47PM EDT31.500.060.000.050.00+20.00%4298131.25%
CMCSA181019P000320002018-10-16 2:47PM EDT32.000.210.030.060.00+76.19%8160132.03%
CMCSA181019P000325002018-10-18 10:27AM EDT32.500.010.000.000.00-4050.00%
CMCSA181019P000330002018-10-15 2:03PM EDT33.000.040.000.000.00-21050.00%
CMCSA181019P000335002018-10-16 11:26AM EDT33.500.030.000.000.00-7025.00%
CMCSA181019P000340002018-10-18 10:18AM EDT34.000.030.000.000.00-1025.00%
CMCSA181019P000345002018-10-18 10:22AM EDT34.500.040.000.000.00-1025.00%
CMCSA181019P000350002018-10-18 3:53PM EDT35.000.040.000.000.00-724012.50%
CMCSA181019P000355002018-10-18 2:13PM EDT35.500.100.000.000.00-13206.25%
CMCSA181019P000360002018-10-18 3:59PM EDT36.000.280.000.000.00-1,81900.00%
CMCSA181019P000365002018-10-18 3:32PM EDT36.500.540.000.000.00-2500.00%
CMCSA181019P000370002018-10-18 1:05PM EDT37.000.920.000.000.00-100.00%
CMCSA181019P000375002018-10-18 12:39PM EDT37.501.360.000.000.00-1800.00%
CMCSA181019P000380002018-10-16 2:47PM EDT38.004.103.203.500.00+12.20%24280.86%
CMCSA181019P000385002018-10-16 2:47PM EDT38.503.453.655.700.00-180417.19%
CMCSA181019P000400002018-10-18 10:58AM EDT40.003.450.000.000.00-500.00%
CMCSA181019P000425002018-10-16 2:47PM EDT42.508.756.4510.200.00+100.00%3434523.83%
CMCSA181019P000450002018-10-16 2:47PM EDT45.0010.098.9012.700.00-10599.22%