CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191025C000500002019-10-21 10:19AM EDT2019-10-250.030.000.030.00-4038.28%
CMCSA191101C000500002019-10-21 10:17AM EDT2019-11-010.040.000.04-0.01-20.00%10026.17%
CMCSA191108C000500002019-10-09 1:29PM EDT2019-11-080.050.030.060.00--022.66%
CMCSA191115C000500002019-10-21 2:52PM EDT2019-11-150.060.060.08-0.02-25.00%209020.61%
CMCSA191122C000500002019-10-08 12:04PM EDT2019-11-220.090.060.130.00--020.61%
CMCSA191129C000500002019-10-16 1:31PM EDT2019-11-290.140.080.150.00-1019.43%
CMCSA200117C000500002019-10-21 2:35PM EDT2020-01-170.380.370.38+0.04+11.76%160017.43%
CMCSA200320C000500002019-10-21 3:31PM EDT2020-03-200.940.930.96+0.08+9.30%142019.70%
CMCSA200417C000500002019-10-21 1:12PM EDT2020-04-171.081.111.16+0.04+3.85%20019.90%
CMCSA200619C000500002019-10-21 12:52PM EDT2020-06-191.611.631.77+0.02+1.26%9021.61%
CMCSA210115C000500002019-10-17 3:29PM EDT2021-01-152.992.993.100.00-4022.58%
CMCSA220121C000500002019-10-10 11:24AM EDT2022-01-214.294.105.400.00-7025.12%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191101P000500002019-10-21 9:54AM EDT2019-11-014.003.904.00-1.40-25.93%54-30.27%
CMCSA191115P000500002019-10-07 12:10AM EDT2019-11-156.003.904.050.00--023.24%
CMCSA200117P000500002019-10-11 1:36PM EDT2020-01-174.454.304.400.00-25019.04%
CMCSA200320P000500002019-10-18 11:41AM EDT2020-03-205.184.754.900.00-15019.92%
CMCSA200619P000500002019-10-17 1:17PM EDT2020-06-195.805.505.700.00-3021.70%
CMCSA210115P000500002019-09-18 3:53PM EDT2021-01-156.807.207.300.00-16624.00%
CMCSA220121P000500002019-10-18 12:18PM EDT2022-01-219.158.259.550.00-100025.99%