CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180223C000300002018-02-16 11:46PM EST30.008.509.6511.550.00-1010269.92%
CMCSA180223C000330002018-02-16 3:22PM EST33.006.856.657.00+1.95+39.80%44092.19%
CMCSA180223C000355002018-01-05 11:48PM EST35.505.385.556.050.00-11204.69%
CMCSA180223C000365002018-01-12 11:52PM EST36.504.254.657.300.00-1111259.77%
CMCSA180223C000375002018-02-14 1:57PM EST37.502.210.614.050.00-121171.00%
CMCSA180223C000385002018-02-05 1:00PM EST38.502.180.722.420.00-2109103.91%
CMCSA180223C000390002018-02-15 9:50AM EST39.000.800.941.060.00-19235.35%
CMCSA180223C000395002018-02-16 3:36PM EST39.500.650.610.68-0.20-23.53%386831.54%
CMCSA180223C000400002018-02-16 3:04PM EST40.000.410.350.40-0.04-8.89%25588929.88%
CMCSA180223C000405002018-02-16 2:31PM EST40.500.200.120.21-0.12-37.50%60468128.91%
CMCSA180223C000410002018-02-16 12:12PM EST41.000.170.070.110.00-38219629.49%
CMCSA180223C000415002018-02-16 11:13AM EST41.500.070.030.07-0.01-12.50%559232.23%
CMCSA180223C000420002018-02-14 9:30AM EST42.000.050.010.040.00-2024033.99%
CMCSA180223C000425002018-02-15 12:23PM EST42.500.030.000.030.00-63,36637.11%
CMCSA180223C000430002018-02-08 9:30AM EST43.000.100.000.710.00-51,21982.03%
CMCSA180223C000435002018-01-26 10:26AM EST43.500.530.750.88-0.12-18.46%20154125.98%
CMCSA180223C000440002018-02-13 1:54PM EST44.000.010.000.030.00-547352.34%
CMCSA180223C000445002018-02-15 1:13PM EST44.500.020.030.030.00-355457.03%
CMCSA180223C000450002018-02-14 2:47PM EST45.000.020.000.020.00-64352.34%
CMCSA180223C000455002018-01-22 9:39AM EST45.500.380.220.460.00-139114.84%
CMCSA180223C000460002018-01-05 11:48PM EST46.000.210.190.260.00-20107.62%
CMCSA180223C000475002018-02-02 12:50PM EST47.500.040.000.04-0.04-50.00%61078.13%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180223P000300002018-02-16 11:47PM EST30.000.010.000.010.00-210103.13%
CMCSA180223P000310002018-02-16 11:47PM EST31.000.010.000.030.00-1850104.69%
CMCSA180223P000330002018-02-05 3:52PM EST33.000.070.020.740.00-2050157.23%
CMCSA180223P000335002018-02-05 3:53PM EST33.500.090.030.750.00-1042149.22%
CMCSA180223P000340002018-02-14 3:59PM EST34.000.040.000.040.00-14472.66%
CMCSA180223P000345002018-01-22 3:10PM EST34.500.040.000.180.00-37937988.28%
CMCSA180223P000350002018-02-02 11:52PM EST35.000.060.100.470.00-166176109.77%
CMCSA180223P000355002018-02-09 9:08AM EST35.500.240.110.520.00-346346104.49%
CMCSA180223P000360002018-02-16 12:58PM EST36.000.020.000.04-0.50-96.15%135756.25%
CMCSA180223P000365002018-02-09 12:56PM EST36.500.670.020.040.00-3449.61%
CMCSA180223P000370002018-02-16 2:22PM EST37.000.050.010.05-0.10-66.67%2523945.31%
CMCSA180223P000375002018-02-16 2:22PM EST37.500.060.030.07-0.02-25.00%106142.19%
CMCSA180223P000380002018-02-16 2:22PM EST38.000.100.050.09-0.06-37.50%585337.50%
CMCSA180223P000385002018-02-16 11:47PM EST38.500.100.090.130.00-1905333.59%
CMCSA180223P000390002018-02-16 1:18PM EST39.000.210.180.22-0.04-16.00%32143231.84%
CMCSA180223P000395002018-02-16 3:58PM EST39.500.330.320.35-0.02-5.71%44633629.10%
CMCSA180223P000400002018-02-16 3:34PM EST40.000.570.540.59-0.26-31.33%568728.71%
CMCSA180223P000405002018-02-16 2:13PM EST40.500.830.840.93-0.20-19.42%1043629.59%
CMCSA180223P000410002018-02-16 2:13PM EST41.001.180.632.98-1.22-50.83%418064.94%
CMCSA180223P000415002018-02-06 12:32PM EST41.502.542.063.750.00-3999113.87%
CMCSA180223P000420002018-02-16 2:44PM EST42.002.170.583.70-0.47-17.80%52,822142.87%
CMCSA180223P000425002018-01-31 11:43AM EST42.500.921.312.200.00-351740.00%
CMCSA180223P000430002018-01-29 11:30AM EST43.001.631.662.600.00-20320.00%
CMCSA180223P000435002018-02-08 1:44PM EST43.504.204.305.800.00-2087162.11%
CMCSA180223P000440002018-02-09 9:52AM EST44.005.504.055.600.00-5262118.75%
CMCSA180223P000445002018-01-12 11:52PM EST44.502.882.722.760.00-22220.00%
CMCSA180223P000455002018-01-12 11:52PM EST45.503.803.403.600.00-330.00%