CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190726C000350002019-07-17 12:48PM EDT35.009.758.859.150.00-202096.48%
CMCSA190726C000360002019-07-08 10:33AM EDT36.007.157.958.350.00--986.33%
CMCSA190726C000385002019-07-15 11:49AM EDT38.506.155.606.850.00-24111.23%
CMCSA190726C000390002019-07-08 12:33PM EDT39.004.105.105.250.00-232460.94%
CMCSA190726C000395002019-07-08 3:40PM EDT39.503.354.554.750.00-725752.73%
CMCSA190726C000400002019-07-18 11:12AM EDT40.004.364.054.200.00-12953.52%
CMCSA190726C000405002019-07-19 3:44PM EDT40.503.753.653.75+1.71+83.82%81752.73%
CMCSA190726C000410002019-07-19 11:14AM EDT41.003.263.103.25-0.99-23.29%254247.17%
CMCSA190726C000415002019-07-19 3:25PM EDT41.502.742.662.69-0.33-10.75%112236.91%
CMCSA190726C000420002019-07-19 3:29PM EDT42.002.252.212.24-0.18-7.41%19227835.16%
CMCSA190726C000425002019-07-19 3:55PM EDT42.501.841.781.81-1.01-35.44%6519533.40%
CMCSA190726C000430002019-07-19 3:45PM EDT43.001.481.381.42-0.11-6.92%6791,44932.32%
CMCSA190726C000435002019-07-19 11:26AM EDT43.501.101.041.06-0.13-10.57%3594730.86%
CMCSA190726C000440002019-07-19 3:52PM EDT44.000.780.730.75-0.24-23.53%2281,81229.59%
CMCSA190726C000445002019-07-19 3:58PM EDT44.500.510.500.52-0.20-28.17%3701,08229.40%
CMCSA190726C000450002019-07-19 3:31PM EDT45.000.340.310.33-0.13-27.66%27740628.52%
CMCSA190726C000455002019-07-19 3:46PM EDT45.500.220.190.21-0.08-26.67%7833928.71%
CMCSA190726C000460002019-07-19 2:09PM EDT46.000.110.110.13-0.08-42.11%5941928.91%
CMCSA190726C000465002019-07-19 3:34PM EDT46.500.080.060.07-0.03-27.27%1832228.52%
CMCSA190726C000470002019-07-18 3:58PM EDT47.000.070.040.050.00-34130.08%
CMCSA190726C000475002019-07-19 2:40PM EDT47.500.030.000.03-0.04-57.14%12630.86%
CMCSA190726C000480002019-07-19 10:49AM EDT48.000.010.000.03-0.01-50.00%3039233.99%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190726P000345002019-06-17 12:05AM EDT34.500.090.010.000.00--068.75%
CMCSA190726P000350002019-06-27 12:24PM EDT35.000.060.000.030.00--272.66%
CMCSA190726P000365002019-07-05 9:30AM EDT36.500.060.000.040.00-3363.28%
CMCSA190726P000370002019-06-21 1:32PM EDT37.000.080.000.040.00-101059.38%
CMCSA190726P000380002019-07-10 9:50AM EDT38.000.020.000.050.00-1153.13%
CMCSA190726P000390002019-07-05 2:37PM EDT39.000.090.000.050.00-12451.17%
CMCSA190726P000395002019-07-09 11:07AM EDT39.500.090.000.050.00-4,3893,46546.48%
CMCSA190726P000400002019-07-05 12:05PM EDT40.000.150.020.050.00-15542.19%
CMCSA190726P000405002019-07-11 2:32PM EDT40.500.080.000.060.00-712839.26%
CMCSA190726P000410002019-07-10 12:32PM EDT41.000.160.040.080.00-10070337.11%
CMCSA190726P000415002019-07-19 11:31AM EDT41.500.090.080.09+0.02+28.57%176733.20%
CMCSA190726P000420002019-07-16 12:05PM EDT42.000.080.120.150.00-1095433.01%
CMCSA190726P000425002019-07-19 11:27AM EDT42.500.180.190.21+0.05+38.46%10684931.15%
CMCSA190726P000430002019-07-19 11:31AM EDT43.000.300.290.33+0.05+20.00%4481,89130.86%
CMCSA190726P000435002019-07-19 3:23PM EDT43.500.440.450.46+0.09+25.71%13629229.15%
CMCSA190726P000440002019-07-19 3:45PM EDT44.000.600.640.69+0.02+3.45%97715229.59%
CMCSA190726P000445002019-07-19 10:20AM EDT44.500.850.800.83-0.03-3.41%204323.83%
CMCSA190726P000450002019-07-19 11:45AM EDT45.001.241.221.25+0.12+10.71%4915627.64%
CMCSA190726P000455002019-07-18 1:37PM EDT45.501.471.471.500.00-168018.75%
CMCSA190726P000460002019-07-18 1:21PM EDT46.001.922.012.040.00-384726.76%
CMCSA190726P000465002019-07-17 10:30AM EDT46.501.922.462.510.00-695628.52%
CMCSA190726P000475002019-07-19 2:19PM EDT47.503.453.403.50+0.47+15.77%112735.35%
CMCSA190726P000485002019-07-16 1:52PM EDT48.504.054.254.350.00---0.00%