CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180622C000270002018-06-22 2:14PM EDT27.005.855.258.750.00-22693.75%
CMCSA180622C000275002018-06-22 2:44PM EDT27.506.235.057.950.00-2030603.52%
CMCSA180622C000280002018-06-13 7:14PM EDT28.003.503.054.500.00-2000.00%
CMCSA180622C000290002018-06-19 2:06PM EDT29.003.923.306.65+1.72+78.18%231550.39%
CMCSA180622C000300002018-06-21 2:07PM EDT30.002.831.785.350.00-6148437.50%
CMCSA180622C000305002018-06-21 12:08PM EDT30.502.821.195.200.00-512466.80%
CMCSA180622C000310002018-06-22 2:30PM EDT31.003.002.544.15+1.15+62.16%10193195.70%
CMCSA180622C000315002018-05-14 11:30AM EDT31.501.451.401.50+0.20+16.00%3490.00%
CMCSA180622C000320002018-06-22 2:04PM EDT32.002.001.822.12+1.10+122.22%18425100.39%
CMCSA180622C000325002018-06-22 2:26PM EDT32.501.411.201.64+0.88+166.04%672,55186.72%
CMCSA180622C000330002018-06-22 2:45PM EDT33.001.131.001.18+0.91+413.64%7982,93055.47%
CMCSA180622C000335002018-05-11 11:44PM EDT33.500.440.460.500.00-100.00%
CMCSA180622C000340002018-06-22 2:39PM EDT34.000.010.000.11-0.02-66.67%1723,14514.45%
CMCSA180622C000345002018-06-22 1:18PM EDT34.500.010.000.02-0.02-66.67%1,2441,77821.88%
CMCSA180622C000350002018-06-22 2:23PM EDT35.000.010.000.010.00-1612,94631.25%
CMCSA180622C000355002018-06-22 2:02PM EDT35.500.030.000.01+0.01+50.00%134943.75%
CMCSA180622C000360002018-06-21 9:30AM EDT36.000.020.000.010.00-119350.00%
CMCSA180622C000365002018-06-15 3:28PM EDT36.500.040.010.08-0.02-33.33%15113588.28%
CMCSA180622C000370002018-05-11 11:44PM EDT37.000.040.040.100.00-55111.72%
CMCSA180622C000375002018-06-20 9:37AM EDT37.500.010.000.010.00-51281.25%
CMCSA180622C000380002018-05-11 11:44PM EDT38.000.040.030.090.00-55133.59%
CMCSA180622C000400002018-06-15 11:45PM EDT40.000.060.000.100.00-11173.44%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA180622P000250002018-05-11 11:44PM EDT25.000.040.000.130.00-55321.88%
CMCSA180622P000260002018-05-11 11:44PM EDT26.000.130.000.110.00-11278.13%
CMCSA180622P000265002018-06-15 11:01AM EDT26.500.010.000.04-0.18-94.74%47221.88%
CMCSA180622P000275002018-06-18 2:16PM EDT27.500.010.000.030.00-1132184.38%
CMCSA180622P000280002018-05-11 11:44PM EDT28.000.220.120.160.00-740258.59%
CMCSA180622P000285002018-06-20 2:12PM EDT28.500.020.000.180.00-5226216.41%
CMCSA180622P000290002018-06-20 2:12PM EDT29.000.020.000.010.00-10214125.00%
CMCSA180622P000295002018-06-22 2:02PM EDT29.500.430.000.81+0.42+4,200.00%1309279.30%
CMCSA180622P000300002018-06-21 3:24PM EDT30.000.010.000.020.00-8299109.38%
CMCSA180622P000305002018-06-22 2:23PM EDT30.500.030.000.03+0.01+50.00%3162104.69%
CMCSA180622P000310002018-06-20 12:37PM EDT31.000.050.000.170.00-68679128.91%
CMCSA180622P000320002018-06-22 2:23PM EDT32.000.060.000.05+0.02+50.00%385670.31%
CMCSA180622P000325002018-05-11 11:44PM EDT32.502.291.301.360.00-11287.89%
CMCSA180622P000330002018-06-22 2:24PM EDT33.000.010.000.02-0.40-97.56%173,17739.06%
CMCSA180622P000335002018-06-22 12:00PM EDT33.500.300.000.57-0.49-62.03%112,48471.09%
CMCSA180622P000340002018-06-22 2:03PM EDT34.000.090.000.22-1.05-92.11%616132.03%
CMCSA180622P000345002018-06-21 3:23PM EDT34.501.620.001.990.00-11154101.56%
CMCSA180622P000350002018-06-19 10:29AM EDT35.001.370.002.63+0.12+9.60%16999.61%