CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191025C000400002019-09-26 11:36AM EDT40.004.875.705.850.00--186.91%
CMCSA191025C000405002019-10-18 3:02PM EDT40.505.204.955.30-0.03-0.57%1659.38%
CMCSA191025C000410002019-10-07 11:00AM EDT41.003.854.754.850.00--1976.95%
CMCSA191025C000415002019-10-18 12:22PM EDT41.504.104.104.20+0.60+17.14%64953.32%
CMCSA191025C000420002019-10-18 11:10AM EDT42.003.753.503.75+0.01+0.27%11559.38%
CMCSA191025C000425002019-10-18 3:31PM EDT42.503.313.153.25-0.10-2.93%515753.13%
CMCSA191025C000430002019-10-18 2:55PM EDT43.002.822.702.75+0.23+8.88%473146.88%
CMCSA191025C000435002019-10-18 3:59PM EDT43.502.312.272.34-0.21-8.33%1515546.88%
CMCSA191025C000440002019-10-18 12:38PM EDT44.001.841.851.91-0.14-7.07%246643.95%
CMCSA191025C000445002019-10-18 2:55PM EDT44.501.541.461.49-0.18-10.47%552,28340.43%
CMCSA191025C000450002019-10-18 3:59PM EDT45.001.151.121.14-0.18-13.53%4201,31538.97%
CMCSA191025C000455002019-10-18 3:22PM EDT45.500.880.810.84-0.10-10.20%2019137.79%
CMCSA191025C000460002019-10-18 3:54PM EDT46.000.630.560.59-0.06-8.70%9944036.82%
CMCSA191025C000465002019-10-18 3:29PM EDT46.500.400.360.39-0.05-11.11%2816335.65%
CMCSA191025C000470002019-10-18 3:35PM EDT47.000.260.220.25+0.01+4.00%9979435.16%
CMCSA191025C000475002019-10-18 3:35PM EDT47.500.150.130.15-0.01-6.25%5329534.57%
CMCSA191025C000480002019-10-18 12:07PM EDT48.000.080.070.08-0.01-11.11%21,22333.59%
CMCSA191025C000485002019-10-15 12:50PM EDT48.500.050.000.050.00-19634.38%
CMCSA191025C000490002019-10-14 11:03AM EDT49.000.030.000.030.00-2511535.16%
CMCSA191025C000495002019-10-14 9:30AM EDT49.500.050.000.030.00-223939.06%
CMCSA191025C000500002019-10-18 9:30AM EDT50.000.030.000.03+0.01+50.00%44242.97%
CMCSA191025C000505002019-09-05 2:07PM EDT50.500.360.020.050.00--151.17%
CMCSA191025C000515002019-09-16 12:13AM EDT51.500.150.000.030.00--553.91%
CMCSA191025C000520002019-10-18 3:02PM EDT52.000.010.000.03-0.01-50.00%1251.56%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191025P000380002019-10-09 3:20PM EDT38.000.050.000.040.00-82371.88%
CMCSA191025P000385002019-09-06 1:05PM EDT38.500.200.010.070.00-3075.78%
CMCSA191025P000390002019-10-14 9:31AM EDT39.000.060.000.040.00-41663.28%
CMCSA191025P000395002019-10-18 3:29PM EDT39.500.020.000.04-0.03-60.00%6958.59%
CMCSA191025P000400002019-10-14 11:55AM EDT40.000.070.000.050.00-131356.25%
CMCSA191025P000405002019-10-16 11:07AM EDT40.500.030.000.040.00-173450.00%
CMCSA191025P000410002019-09-20 3:55PM EDT41.000.180.050.040.00-1252.34%
CMCSA191025P000415002019-10-07 1:08PM EDT41.500.220.040.050.00-103148.44%
CMCSA191025P000420002019-10-17 11:29AM EDT42.000.080.060.070.00-134046.48%
CMCSA191025P000425002019-10-18 3:18PM EDT42.500.080.080.10-0.03-27.27%2113844.92%
CMCSA191025P000430002019-10-18 2:27PM EDT43.000.130.120.14+0.02+18.18%50177743.16%
CMCSA191025P000435002019-10-18 2:26PM EDT43.500.190.180.20+0.05+35.71%30083941.80%
CMCSA191025P000440002019-10-18 3:10PM EDT44.000.250.250.28+0.02+8.70%424140.23%
CMCSA191025P000445002019-10-18 3:57PM EDT44.500.360.370.39+0.04+12.50%2436738.77%
CMCSA191025P000450002019-10-18 3:27PM EDT45.000.470.520.58-0.20-29.85%1218839.45%
CMCSA191025P000455002019-10-18 3:28PM EDT45.500.650.710.74+0.06+10.17%2213436.43%
CMCSA191025P000460002019-10-16 3:16PM EDT46.000.980.950.990.00-148935.35%
CMCSA191025P000465002019-10-18 10:05AM EDT46.501.101.241.29-0.77-41.18%104334.08%
CMCSA191025P000470002019-10-01 9:37AM EDT47.001.551.481.520.00-26724.02%
CMCSA191025P000475002019-10-17 3:32PM EDT47.501.772.002.080.00--334.57%
CMCSA191025P000480002019-10-17 2:22PM EDT48.002.252.442.530.00-7815135.74%
CMCSA191025P000485002019-09-19 2:19PM EDT48.503.052.772.820.00-57590.00%
CMCSA191025P000490002019-10-07 2:12PM EDT49.004.203.203.300.00-29290.00%
CMCSA191025P000495002019-10-17 3:32PM EDT49.503.603.853.950.00-104236.33%
CMCSA191025P000510002019-10-18 9:59AM EDT51.005.005.355.45+5.00+∞%14046.88%
CMCSA191025P000515002019-10-10 6:14PM EDT51.507.005.705.800.00---0.00%