CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200403C000250002020-03-27 11:11AM EDT25.0010.548.658.800.00-11359.38%
CMCSA200403C000270002020-04-02 9:52AM EDT27.006.256.656.750.00-55268.75%
CMCSA200403C000280002020-03-30 9:33AM EDT28.007.155.705.800.00-50253.91%
CMCSA200403C000290002020-03-25 11:51AM EDT29.004.954.654.800.00--0206.25%
CMCSA200403C000300002020-04-02 10:06AM EDT30.003.403.653.750.00-55160.16%
CMCSA200403C000310002020-03-27 3:55PM EDT31.004.002.662.730.00-450122.66%
CMCSA200403C000315002020-03-31 3:54PM EDT31.503.002.172.260.00-99110.16%
CMCSA200403C000320002020-04-03 11:36AM EDT32.001.901.671.74-0.25-11.63%5188.28%
CMCSA200403C000325002020-04-03 11:46AM EDT32.501.231.231.30+0.04+3.36%37780.86%
CMCSA200403C000330002020-04-03 1:25PM EDT33.000.900.770.79-0.30-25.00%2321560.55%
CMCSA200403C000335002020-04-03 1:32PM EDT33.500.270.260.31-0.44-61.97%614037.50%
CMCSA200403C000340002020-04-03 1:42PM EDT34.000.050.030.11-0.67-93.06%62115437.89%
CMCSA200403C000350002020-04-03 1:46PM EDT35.000.010.000.06-0.16-94.12%801,29853.13%
CMCSA200403C000360002020-04-03 1:48PM EDT36.000.010.010.02-0.04-80.00%847970.31%
CMCSA200403C000365002020-04-03 10:25AM EDT36.500.030.000.01+0.01+50.00%123668.75%
CMCSA200403C000370002020-04-02 1:28PM EDT37.000.020.000.040.00-336396.88%
CMCSA200403C000375002020-04-02 10:15AM EDT37.500.010.000.130.00-10170135.16%
CMCSA200403C000380002020-04-02 3:49PM EDT38.000.110.000.030.00-10120114.06%
CMCSA200403C000390002020-03-31 2:43PM EDT39.000.020.000.030.00-2120134.38%
CMCSA200403C000395002020-03-31 10:13AM EDT39.500.010.000.030.00-12055143.75%
CMCSA200403C000400002020-03-30 9:42AM EDT40.000.040.000.030.00-1689153.13%
CMCSA200403C000405002020-03-27 3:16PM EDT40.500.080.000.030.00-1016162.50%
CMCSA200403C000410002020-03-26 3:50PM EDT41.000.070.000.030.00-526171.88%
CMCSA200403C000415002020-03-12 2:57PM EDT41.500.480.020.100.00--2223.44%
CMCSA200403C000420002020-03-27 11:20AM EDT42.000.050.000.030.00-1021187.50%
CMCSA200403C000425002020-03-27 2:45PM EDT42.500.020.000.000.00-1350.00%
CMCSA200403C000430002020-03-13 2:13PM EDT43.000.450.000.030.00-544206.25%
CMCSA200403C000435002020-03-31 3:42PM EDT43.500.010.000.600.00-1122366.41%
CMCSA200403C000440002020-03-31 11:26AM EDT44.000.010.000.010.00-2838193.75%
CMCSA200403C000445002020-03-31 11:26AM EDT44.500.010.000.030.00-7140231.25%
CMCSA200403C000450002020-03-31 1:13PM EDT45.000.030.000.030.00-1,3551,708237.50%
CMCSA200403C000455002020-03-31 10:37AM EDT45.500.020.000.030.00-2171243.75%
CMCSA200403C000460002020-03-17 2:32PM EDT46.000.180.000.000.00-619650.00%
CMCSA200403C000465002020-03-31 1:13PM EDT46.500.020.030.030.00-580645284.38%
CMCSA200403C000470002020-03-10 10:46AM EDT47.000.010.000.030.00-1053268.75%
CMCSA200403C000475002020-03-05 11:33AM EDT47.500.050.010.020.00-6131275.00%
CMCSA200403C000480002020-03-31 10:39AM EDT48.000.030.000.030.00-222281.25%
CMCSA200403C000485002020-03-19 3:10PM EDT48.500.110.000.030.00-17287.50%
CMCSA200403C000490002020-03-31 10:37AM EDT49.000.040.000.030.00-229293.75%
CMCSA200403C000495002020-03-16 12:06PM EDT49.500.110.000.060.00-35329.69%
CMCSA200403C000500002020-03-19 9:35AM EDT50.000.070.030.040.00-119343.75%
CMCSA200403C000520002020-03-26 1:45PM EDT52.000.050.000.190.00--0431.25%
CMCSA200403C000530002020-03-02 1:04AM EDT53.000.030.004.900.00--11,027.34%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200403P000250002020-03-27 11:08AM EDT25.000.050.000.020.00-438237.50%
CMCSA200403P000270002020-04-01 3:05PM EDT27.000.020.000.030.00-836190.63%
CMCSA200403P000280002020-04-01 1:19PM EDT28.000.030.000.030.00-328162.50%
CMCSA200403P000290002020-03-30 11:37AM EDT29.000.040.000.030.00-498134.38%
CMCSA200403P000300002020-04-01 3:47PM EDT30.000.210.000.030.00-70592107.81%
CMCSA200403P000310002020-04-02 3:49PM EDT31.000.160.000.030.00-2348181.25%
CMCSA200403P000315002020-04-03 1:00PM EDT31.500.020.010.04-0.08-80.00%212873.44%
CMCSA200403P000320002020-04-03 1:31PM EDT32.000.030.020.06-0.06-66.67%9210665.63%
CMCSA200403P000325002020-04-03 1:30PM EDT32.500.050.030.08-0.08-61.54%7317653.91%
CMCSA200403P000330002020-04-03 1:08PM EDT33.000.060.050.09-0.09-60.00%11917742.58%
CMCSA200403P000335002020-04-03 1:38PM EDT33.500.130.090.13-0.12-48.00%20134624.41%
CMCSA200403P000340002020-04-03 11:46AM EDT34.000.420.320.38+0.09+27.27%2365720.00%
CMCSA200403P000350002020-04-03 12:44PM EDT35.001.031.321.38+0.07+7.29%233250.00%
CMCSA200403P000360002020-04-02 11:38AM EDT36.002.502.142.320.00-25790.00%
CMCSA200403P000365002020-04-02 2:15PM EDT36.502.932.792.860.00-8330.00%
CMCSA200403P000370002020-04-02 12:14PM EDT37.002.943.253.300.00-7850.00%
CMCSA200403P000375002020-04-03 10:48AM EDT37.503.613.703.80-0.64-15.06%31320.00%
CMCSA200403P000380002020-04-02 3:52PM EDT38.003.754.204.350.00-5750.00%
CMCSA200403P000390002020-04-02 9:35AM EDT39.006.205.255.350.00-10550.00%
CMCSA200403P000395002020-03-30 10:02AM EDT39.505.005.756.050.00-104215.63%
CMCSA200403P000400002020-03-30 10:44AM EDT40.005.426.257.300.00-1310295.31%
CMCSA200403P000405002020-03-05 2:38PM EDT40.502.406.707.000.00-53218.75%
CMCSA200403P000410002020-03-30 10:02AM EDT41.006.487.057.650.00-1012287.50%
CMCSA200403P000415002020-03-05 1:09PM EDT41.503.557.757.900.00-110.00%
CMCSA200403P000420002020-03-30 3:43PM EDT42.006.918.208.400.00-110.00%
CMCSA200403P000425002020-03-19 1:47PM EDT42.507.608.709.000.00-1727260.94%
CMCSA200403P000430002020-03-16 12:14PM EDT43.006.018.759.250.00-1120.00%
CMCSA200403P000435002020-03-24 10:19AM EDT43.509.329.759.900.00-610.00%
CMCSA200403P000440002020-03-24 9:36AM EDT44.009.1010.0010.200.00-500.00%
CMCSA200403P000445002020-04-02 10:04AM EDT44.5011.1310.6011.000.00-195301.56%
CMCSA200403P000450002020-03-13 3:42PM EDT45.007.5711.1511.400.00-140.00%
CMCSA200403P000455002020-02-28 2:18PM EDT45.506.4310.3510.550.00-2890.00%
CMCSA200403P000460002020-03-27 5:20AM EDT46.009.3412.0513.000.00-41343.75%
CMCSA200403P000465002020-03-27 5:20AM EDT46.501.6812.0012.050.00-2100.00%
CMCSA200403P000470002020-02-24 12:55PM EDT47.002.910.000.000.00-100.00%
CMCSA200403P000480002020-03-26 1:45PM EDT48.002.8113.7514.200.00--220.00%
CMCSA200403P000505002020-03-24 6:28PM EDT50.5015.7516.6016.850.00--00.00%
CMCSA200403P000510002020-03-24 6:28PM EDT51.0016.2517.2017.500.00--0412.50%