CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200228C000370002020-02-25 6:52PM EST37.006.300.000.000.00---0.00%
CMCSA200228C000390002020-02-25 6:52PM EST39.004.350.000.000.00---0.00%
CMCSA200228C000395002020-02-21 9:30AM EST39.506.450.000.000.00--00.00%
CMCSA200228C000400002020-02-24 1:51PM EST40.004.800.000.000.00-600.00%
CMCSA200228C000410002020-02-25 6:52PM EST41.002.370.000.000.00---0.00%
CMCSA200228C000415002020-02-24 3:54PM EST41.501.920.000.000.00-1600.00%
CMCSA200228C000420002020-02-25 2:58PM EST42.001.471.351.50-2.56-63.52%243050.59%
CMCSA200228C000425002020-02-25 11:23AM EST42.501.100.941.13-0.62-36.05%7448.24%
CMCSA200228C000430002020-02-25 1:46PM EST43.000.820.000.000.00-3400.00%
CMCSA200228C000435002020-02-25 3:17PM EST43.500.540.000.000.00-6303.13%
CMCSA200228C000440002020-02-25 3:15PM EST44.000.310.190.32-0.64-67.37%6734941.41%
CMCSA200228C000445002020-02-25 3:33PM EST44.500.150.000.000.00-83012.50%
CMCSA200228C000450002020-02-25 3:20PM EST45.000.090.000.000.00-690012.50%
CMCSA200228C000455002020-02-25 3:36PM EST45.500.040.000.000.00-176012.50%
CMCSA200228C000460002020-02-25 3:15PM EST46.000.020.000.000.00-91025.00%
CMCSA200228C000465002020-02-25 3:24PM EST46.500.010.010.04-0.06-85.71%1021,20449.22%
CMCSA200228C000470002020-02-25 10:16AM EST47.000.020.000.000.00-30025.00%
CMCSA200228C000475002020-02-24 9:30AM EST47.500.080.000.000.00-20025.00%
CMCSA200228C000480002020-02-24 1:54PM EST48.000.010.000.010.00-2597753.13%
CMCSA200228C000485002020-02-25 10:01AM EST48.500.010.000.01-0.01-50.00%31,11553.13%
CMCSA200228C000490002020-02-13 11:03AM EST49.000.060.000.000.00-9025.00%
CMCSA200228C000495002020-02-04 11:05AM EST49.500.020.000.000.00-100050.00%
CMCSA200228C000500002020-02-03 3:08PM EST50.000.030.000.010.00-11818764.06%
CMCSA200228C000505002020-02-04 11:49AM EST50.500.040.000.000.00-1050.00%
CMCSA200228C000515002020-01-21 12:01AM EST51.500.120.020.000.00--081.25%
CMCSA200228C000530002020-01-22 10:42AM EST53.000.080.000.000.00-1050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200228P000365002020-02-24 1:57PM EST36.500.010.000.020.00--179.69%
CMCSA200228P000390002020-01-27 12:03PM EST39.000.090.000.000.00--025.00%
CMCSA200228P000395002020-02-25 2:26PM EST39.500.040.000.000.00-30025.00%
CMCSA200228P000400002020-02-05 11:07AM EST40.000.080.000.000.00-5025.00%
CMCSA200228P000405002020-02-14 3:52PM EST40.500.030.070.120.00-161254.30%
CMCSA200228P000410002020-02-25 3:15PM EST41.000.100.000.000.00-5012.50%
CMCSA200228P000415002020-02-25 3:15PM EST41.500.110.000.000.00-8012.50%
CMCSA200228P000420002020-02-25 11:55AM EST42.000.250.000.000.00-8706.25%
CMCSA200228P000425002020-02-25 2:09PM EST42.500.390.000.000.00-506.25%
CMCSA200228P000430002020-02-25 3:54PM EST43.000.560.000.000.00-16901.56%
CMCSA200228P000435002020-02-25 3:51PM EST43.500.760.000.000.00-62800.00%
CMCSA200228P000440002020-02-25 3:34PM EST44.001.080.000.000.00-44100.00%
CMCSA200228P000445002020-02-25 3:34PM EST44.501.450.000.000.00-37500.00%
CMCSA200228P000450002020-02-25 3:15PM EST45.001.671.811.98+1.06+173.77%5482,09545.51%
CMCSA200228P000455002020-02-25 3:48PM EST45.502.202.272.45+1.24+129.17%5037549.61%
CMCSA200228P000460002020-02-25 3:00PM EST46.002.570.000.000.00-6000.00%
CMCSA200228P000465002020-02-25 11:25AM EST46.503.300.000.000.00-2200.00%
CMCSA200228P000470002020-02-24 2:20PM EST47.003.800.000.000.00-1100.00%
CMCSA200228P000475002020-02-21 2:34PM EST47.501.670.000.000.00-1400.00%
CMCSA200228P000480002020-02-21 3:54PM EST48.002.160.000.000.00-4100.00%
CMCSA200228P000485002020-02-21 12:38PM EST48.502.245.205.450.00-6088.48%
CMCSA200228P000495002020-01-22 7:18PM EST49.503.153.404.000.00--00.00%
CMCSA200228P000500002020-01-22 3:28PM EST50.002.833.904.450.00--00.00%
CMCSA200228P000505002020-02-25 6:52PM EST50.507.00--+7.00---0.00%
CMCSA200228P000510002020-02-25 12:23PM EST51.007.000.000.000.00-1000.00%