CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200710C000340002020-06-15 3:23PM EDT34.005.455.655.900.00-5091.41%
CMCSA200710C000360002020-06-30 3:41PM EDT36.003.053.504.000.00-201050.78%
CMCSA200710C000365002020-06-30 12:11PM EDT36.502.442.343.650.00-2030109.38%
CMCSA200710C000370002020-06-29 12:51PM EDT37.001.852.212.970.00-5778.91%
CMCSA200710C000375002020-07-08 3:42PM EDT37.502.291.862.64-0.42-15.50%101786.13%
CMCSA200710C000380002020-07-08 12:43PM EDT38.001.781.012.40-0.29-14.01%62196.48%
CMCSA200710C000385002020-07-08 3:59PM EDT38.501.340.581.98-0.48-26.37%19089.45%
CMCSA200710C000390002020-07-08 10:59AM EDT39.001.070.861.51-0.19-15.08%228853.32%
CMCSA200710C000395002020-07-08 3:42PM EDT39.500.550.510.74-0.33-37.50%10214542.77%
CMCSA200710C000400002020-07-08 3:49PM EDT40.000.310.220.30-0.28-47.46%1532,99528.91%
CMCSA200710C000405002020-07-08 3:26PM EDT40.500.140.110.18-0.19-57.58%12636032.03%
CMCSA200710C000410002020-07-08 3:20PM EDT41.000.080.050.10-0.10-55.56%10130833.79%
CMCSA200710C000415002020-07-08 3:17PM EDT41.500.040.010.19-0.04-50.00%1,1521,48452.54%
CMCSA200710C000420002020-07-08 12:50PM EDT42.000.020.000.02-0.03-60.00%1035034.38%
CMCSA200710C000425002020-07-07 2:47PM EDT42.500.010.000.030.00-3024243.75%
CMCSA200710C000430002020-07-06 3:40PM EDT43.000.010.000.030.00-11,74849.61%
CMCSA200710C000435002020-06-29 12:17PM EDT43.500.030.000.090.00-536260.16%
CMCSA200710C000440002020-06-19 10:07AM EDT44.000.100.000.030.00-162254.69%
CMCSA200710C000445002020-06-23 2:43PM EDT44.500.040.000.090.00-13071.88%
CMCSA200710C000450002020-06-15 3:23PM EDT45.000.180.000.160.00-23586.72%
CMCSA200710C000460002020-06-23 2:34PM EDT46.000.020.000.040.00-52877.34%
CMCSA200710C000470002020-06-15 3:23PM EDT47.000.130.000.170.00--3110.94%
CMCSA200710C000475002020-06-15 3:23PM EDT47.500.100.000.220.00--21122.27%
CMCSA200710C000480002020-06-15 3:23PM EDT48.000.080.000.010.00-76381.25%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200710P000300002020-06-15 10:28AM EDT30.000.110.000.200.00--10181.25%
CMCSA200710P000330002020-06-29 3:43PM EDT33.000.040.000.200.00-286294128.91%
CMCSA200710P000340002020-07-06 11:32AM EDT34.000.010.000.030.00-273479.69%
CMCSA200710P000345002020-06-30 10:01AM EDT34.500.100.000.190.00-212102.34%
CMCSA200710P000350002020-06-26 3:32PM EDT35.000.250.000.030.00-121667.19%
CMCSA200710P000355002020-07-07 12:30PM EDT35.500.020.000.270.00-207293.36%
CMCSA200710P000360002020-07-02 9:32AM EDT36.000.030.000.210.00-11,19279.30%
CMCSA200710P000365002020-07-02 2:36PM EDT36.500.030.000.040.00-25650.00%
CMCSA200710P000370002020-07-08 11:06AM EDT37.000.030.000.36-0.01-25.00%316272.85%
CMCSA200710P000375002020-07-07 1:03PM EDT37.500.030.020.050.00-17344.14%
CMCSA200710P000380002020-07-08 1:25PM EDT38.000.060.030.08+0.01+20.00%5617341.02%
CMCSA200710P000385002020-07-07 2:01PM EDT38.500.100.000.12+0.04+66.67%210236.91%
CMCSA200710P000390002020-07-08 3:50PM EDT39.000.160.130.20-0.01-5.88%4120633.89%
CMCSA200710P000395002020-07-08 3:50PM EDT39.500.290.260.35+0.08+38.10%642832.13%
CMCSA200710P000400002020-07-08 12:18PM EDT40.000.510.380.60+0.08+18.60%812931.84%
CMCSA200710P000405002020-07-01 10:02AM EDT40.501.060.802.900.00-4499.22%
CMCSA200710P000410002020-07-06 10:03AM EDT41.001.150.681.63+0.20+21.05%63458.69%
CMCSA200710P000415002020-06-19 10:11AM EDT41.501.691.512.240.00-151578.52%
CMCSA200710P000420002020-07-08 10:46AM EDT42.002.001.702.91+0.10+5.26%422102.93%
CMCSA200710P000425002020-06-15 1:10PM EDT42.502.342.132.97-1.28-35.36%2571.88%