CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.50
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190830C000425002019-08-23 3:58PM EDT2019-08-300.630.620.66-0.94-59.87%2824735.06%
CMCSA190906C000425002019-08-13 1:27PM EDT2019-09-061.710.810.850.00-43,01228.81%
CMCSA190913C000425002019-08-19 1:03PM EDT2019-09-131.980.991.060.00-38528.32%
CMCSA190920C000425002019-08-23 3:12PM EDT2019-09-201.281.181.22-0.69-35.03%1416,56127.74%
CMCSA190927C000425002019-08-19 12:10AM EDT2019-09-272.151.241.370.00---27.59%
CMCSA191018C000425002019-08-23 3:46PM EDT2019-10-181.571.591.63-0.74-32.03%2328,57325.56%
CMCSA200117C000425002019-08-23 3:48PM EDT2020-01-172.592.602.68-0.81-23.82%12021,36525.44%
CMCSA200320C000425002019-08-23 2:21PM EDT2020-03-203.353.153.30-0.20-5.63%24,41226.11%
CMCSA200417C000425002019-08-23 3:31PM EDT2020-04-173.403.303.45+3.40+∞%1025.61%
CMCSA200619C000425002019-08-23 12:29PM EDT2020-06-194.053.703.85-0.15-3.57%1076025.38%
CMCSA210115C000425002019-08-23 9:59AM EDT2021-01-155.204.705.15-0.55-9.57%342,37626.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190830P000425002019-08-23 3:52PM EDT2019-08-300.710.640.67+0.50+238.10%7313732.03%
CMCSA190906P000425002019-08-23 10:23AM EDT2019-09-060.680.820.87+0.35+106.06%722327.15%
CMCSA190913P000425002019-08-20 3:53PM EDT2019-09-130.460.981.050.00-521926.27%
CMCSA190920P000425002019-08-23 11:54AM EDT2019-09-200.961.141.19+0.34+54.84%45714,44025.54%
CMCSA190927P000425002019-08-21 2:44PM EDT2019-09-270.681.271.340.00-2512425.64%
CMCSA191018P000425002019-08-23 3:46PM EDT2019-10-181.691.691.73+0.58+52.25%1308,22726.03%
CMCSA200117P000425002019-08-23 3:55PM EDT2020-01-172.812.712.80+0.73+35.10%22912,56325.93%
CMCSA200320P000425002019-08-23 3:58PM EDT2020-03-203.303.203.35+0.72+27.91%131,23125.98%
CMCSA200417P000425002019-08-19 11:18AM EDT2020-04-172.793.453.60+2.79+∞%-126.23%
CMCSA200619P000425002019-08-22 11:09AM EDT2020-06-193.303.854.000.00-334125.93%
CMCSA210115P000425002019-08-23 2:12PM EDT2021-01-155.155.205.30+0.45+9.57%1031,23326.44%