CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190830C000400002019-08-15 2:52PM EDT2019-08-302.922.482.63+0.22+8.15%210245.80%
CMCSA190913C000400002019-08-12 12:14AM EDT2019-09-133.052.672.920.00--235.79%
CMCSA190920C000400002019-08-23 3:31PM EDT2019-09-203.002.852.99-0.95-24.05%393,82532.81%
CMCSA190927C000400002019-08-22 11:47AM EDT2019-09-274.122.893.150.00-2333.11%
CMCSA191018C000400002019-08-23 3:31PM EDT2019-10-183.303.203.40-1.45-30.53%424,36930.57%
CMCSA200117C000400002019-08-23 3:29PM EDT2020-01-174.254.104.20-0.85-16.67%2329,35527.15%
CMCSA200320C000400002019-08-12 10:05AM EDT2020-03-204.604.604.800.00-2010427.77%
CMCSA200619C000400002019-07-31 3:18PM EDT2020-06-195.545.155.400.00-256727.37%
CMCSA210115C000400002019-08-22 2:43PM EDT2021-01-157.156.056.45-0.05-0.69%301,71526.56%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190830P000400002019-08-14 3:24PM EDT2019-08-300.320.080.120.00-123338.87%
CMCSA190906P000400002019-08-23 3:49PM EDT2019-09-060.210.190.22+0.12+133.33%917032.13%
CMCSA190913P000400002019-08-21 10:38AM EDT2019-09-130.160.290.340.00-2015330.57%
CMCSA190920P000400002019-08-23 3:38PM EDT2019-09-200.420.400.44+0.20+90.91%57715,26329.35%
CMCSA190927P000400002019-08-19 2:11PM EDT2019-09-270.270.500.560.00-21229.25%
CMCSA191018P000400002019-08-23 3:25PM EDT2019-10-180.800.820.86+0.30+60.00%938,16128.59%
CMCSA200117P000400002019-08-23 3:38PM EDT2020-01-171.761.721.80+0.47+36.43%61412,96527.47%
CMCSA200320P000400002019-08-20 2:48PM EDT2020-03-201.692.152.290.00-23,59727.12%
CMCSA200619P000400002019-08-20 1:34PM EDT2020-06-192.232.812.930.00-312,35727.11%
CMCSA210115P000400002019-08-23 3:36PM EDT2021-01-154.104.054.20+0.50+13.89%3610,44527.55%