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 EDT25.0010.547.0011.800.00-11137.50%
CMCSA200403C000270002020-03-20 5:46PM EDT27.0011.245.009.800.00--0107.81%
CMCSA200403C000290002020-03-25 11:51AM EDT29.004.953.007.800.00--079.69%
CMCSA200403C000310002020-03-27 3:55PM EDT31.004.001.105.800.00-45066.80%
CMCSA200403C000315002020-03-31 3:54PM EDT31.503.000.505.40-1.15-27.71%9058.59%
CMCSA200403C000320002020-03-30 10:51AM EDT32.002.821.645.000.00-100137.11%
CMCSA200403C000325002020-03-31 10:10AM EDT32.502.912.034.900.00-141172.85%
CMCSA200403C000330002020-03-31 10:20AM EDT33.002.730.004.90+0.21+8.33%138118.75%
CMCSA200403C000335002020-03-30 11:21AM EDT33.502.060.054.900.00-1347141.60%
CMCSA200403C000350002020-03-31 3:59PM EDT35.000.810.500.81-0.44-35.20%6281,19864.36%
CMCSA200403C000360002020-03-31 3:50PM EDT36.000.330.200.40-0.32-49.23%12624760.16%
CMCSA200403C000365002020-03-31 1:21PM EDT36.500.220.000.60-0.28-56.00%4414569.73%
CMCSA200403C000370002020-03-31 3:56PM EDT37.000.100.000.25-0.26-72.22%3836858.79%
CMCSA200403C000380002020-03-31 3:02PM EDT38.000.070.000.08-0.06-46.15%1312156.64%
CMCSA200403C000390002020-03-31 2:43PM EDT39.000.020.000.03-0.02-50.00%212057.81%
CMCSA200403C000395002020-03-31 10:13AM EDT39.500.010.010.05-0.07-87.50%12012369.53%
CMCSA200403C000400002020-03-30 9:42AM EDT40.000.040.000.020.00-168964.06%
CMCSA200403C000405002020-03-27 3:16PM EDT40.500.080.000.040.00-101675.00%
CMCSA200403C000410002020-03-26 3:50PM EDT41.000.070.001.560.00-526191.21%
CMCSA200403C000415002020-03-12 2:57PM EDT41.500.480.024.900.00--2335.55%
CMCSA200403C000420002020-03-27 11:20AM EDT42.000.050.000.020.00-102181.25%
CMCSA200403C000425002020-03-27 2:45PM EDT42.500.020.000.020.00-1384.38%
CMCSA200403C000430002020-03-13 2:13PM EDT43.000.450.004.900.00-544360.35%
CMCSA200403C000435002020-03-31 3:42PM EDT43.500.010.004.90-0.62-98.41%1122368.36%
CMCSA200403C000440002020-03-31 11:26AM EDT44.000.010.000.01-0.03-75.00%283890.63%
CMCSA200403C000445002020-03-31 11:26AM EDT44.500.010.004.90-0.24-96.00%7143384.08%
CMCSA200403C000450002020-03-31 1:13PM EDT45.000.030.001.650.00-1,3551,708251.76%
CMCSA200403C000455002020-03-31 10:37AM EDT45.500.020.004.90+0.01+100.00%2171399.02%
CMCSA200403C000460002020-03-17 2:32PM EDT46.000.180.000.050.00-6196126.56%
CMCSA200403C000465002020-03-31 1:13PM EDT46.500.020.034.90-0.19-90.48%580725414.65%
CMCSA200403C000470002020-03-10 10:46AM EDT47.000.010.004.900.00-1053420.51%
CMCSA200403C000475002020-03-05 11:33AM EDT47.500.050.010.040.00-6131137.50%
CMCSA200403C000480002020-03-31 10:39AM EDT48.000.030.004.90-0.02-40.00%20433.98%
CMCSA200403C000485002020-03-19 3:10PM EDT48.500.110.004.900.00-17440.63%
CMCSA200403C000490002020-03-31 10:37AM EDT49.000.040.004.900.00-229447.07%
CMCSA200403C000495002020-03-02 12:08PM EDT49.500.110.004.900.00-35453.52%
CMCSA200403C000500002020-03-19 9:35AM EDT50.000.070.030.040.00-119162.50%
CMCSA200403C000520002020-03-27 4:35AM EDT52.000.050.000.130.00--5193.75%
CMCSA200403C000530002020-03-02 1:04AM EDT53.000.030.004.900.00--1495.12%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200403P000250002020-03-27 11:08AM EDT25.000.050.000.070.00-438149.22%
CMCSA200403P000270002020-03-30 1:00PM EDT27.000.020.010.080.00-836122.66%
CMCSA200403P000280002020-03-27 3:41PM EDT28.000.130.000.120.00-2326112.50%
CMCSA200403P000290002020-03-30 11:37AM EDT29.000.040.004.900.00-498354.49%
CMCSA200403P000300002020-03-31 3:20PM EDT30.000.070.040.12+0.01+16.67%51111185.55%
CMCSA200403P000310002020-03-31 3:58PM EDT31.000.140.000.14+0.04+40.00%4518166.80%
CMCSA200403P000315002020-03-31 9:30AM EDT31.500.150.000.29-0.14-48.28%210371.09%
CMCSA200403P000320002020-03-31 3:49PM EDT32.000.220.100.33+0.02+10.00%1611970.51%
CMCSA200403P000325002020-03-31 3:49PM EDT32.500.300.004.90+0.05+20.00%18104237.31%
CMCSA200403P000330002020-03-31 2:16PM EDT33.000.300.161.50-0.25-45.45%6685100.59%
CMCSA200403P000335002020-03-31 3:57PM EDT33.500.540.001.60+0.06+12.50%2324983.89%
CMCSA200403P000340002020-03-31 3:25PM EDT34.000.680.402.40+0.08+13.33%84291110.94%
CMCSA200403P000350002020-03-31 3:55PM EDT35.001.160.004.90+0.21+22.11%154294146.88%
CMCSA200403P000360002020-03-31 11:00AM EDT36.001.300.004.90-0.75-36.59%1095102.34%
CMCSA200403P000370002020-03-31 11:00AM EDT37.002.010.505.20-0.21-9.46%28871.48%
CMCSA200403P000375002020-03-31 3:57PM EDT37.503.151.494.20+0.42+15.38%22157154.30%
CMCSA200403P000380002020-03-31 1:57PM EDT38.003.151.506.20-0.05-1.56%17487.50%
CMCSA200403P000390002020-03-31 10:21AM EDT39.003.502.507.20-0.45-11.39%148102.34%
CMCSA200403P000395002020-03-30 10:02AM EDT39.505.002.707.500.00-1010292.19%
CMCSA200403P000400002020-03-30 10:44AM EDT40.005.423.308.000.00-136375.00%
CMCSA200403P000405002020-03-05 2:38PM EDT40.502.403.708.500.00-523311.33%
CMCSA200403P000410002020-03-30 10:02AM EDT41.006.484.309.000.00-105085.16%
CMCSA200403P000415002020-03-05 1:09PM EDT41.503.554.709.500.00-150329.49%
CMCSA200403P000420002020-03-30 3:43PM EDT42.006.915.3010.000.00-15994.53%
CMCSA200403P000425002020-03-19 1:47PM EDT42.507.605.7010.500.00-1769346.68%
CMCSA200403P000430002020-03-16 12:14PM EDT43.006.017.407.600.00-111340.00%
CMCSA200403P000435002020-03-24 10:19AM EDT43.509.326.7011.500.00-614363.09%
CMCSA200403P000440002020-03-27 5:20AM EDT44.009.108.909.350.00-1410.00%
CMCSA200403P000445002020-03-24 10:47AM EDT44.5011.057.7012.500.00-196378.71%
CMCSA200403P000450002020-03-13 3:42PM EDT45.007.578.3011.550.00-1138262.50%
CMCSA200403P000455002020-02-28 2:18PM EDT45.506.4310.3510.550.00-2890.00%
CMCSA200403P000460002020-03-27 5:20AM EDT46.009.3411.3511.550.00-41400.00%
CMCSA200403P000465002020-03-27 5:20AM EDT46.501.6811.4512.050.00-21630.00%
CMCSA200403P000470002020-02-24 12:55PM EDT47.002.910.000.000.00-100.00%
CMCSA200403P000480002020-03-27 5:20AM EDT48.002.8113.3513.550.00--220.00%
CMCSA200403P000505002020-03-24 6:28PM EDT50.5015.7513.7018.500.00--2460.16%
CMCSA200403P000510002020-03-24 6:28PM EDT51.0016.2514.3019.000.00--2167.19%