CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA201016C000200002020-06-22 6:42PM EDT20.0017.9018.6518.850.00-20400.00%
CMCSA201016C000250002020-06-09 7:06PM EDT25.0017.5514.4014.700.00--00.00%
CMCSA201016C000275002020-06-29 3:04PM EDT27.5011.5012.9513.250.00-11654.88%
CMCSA201016C000300002020-07-01 11:30AM EDT30.0010.2010.5010.800.00-17346.39%
CMCSA201016C000325002020-06-30 10:00AM EDT32.506.608.308.600.00-1010343.36%
CMCSA201016C000350002020-07-02 1:09PM EDT35.005.866.206.350.00-12,26737.26%
CMCSA201016C000375002020-07-06 1:31PM EDT37.504.204.254.45+0.20+5.00%106,02434.30%
CMCSA201016C000400002020-07-06 3:14PM EDT40.002.682.692.84+0.41+18.06%2218,80331.57%
CMCSA201016C000425002020-07-06 3:20PM EDT42.501.551.521.66+0.32+26.02%6418,13029.83%
CMCSA201016C000450002020-07-06 1:49PM EDT45.000.810.770.85+0.23+39.66%1974,41328.15%
CMCSA201016C000475002020-07-06 1:59PM EDT47.500.370.330.40+0.03+8.82%379,51227.20%
CMCSA201016C000500002020-07-02 3:55PM EDT50.000.140.120.210.00-221,04027.78%
CMCSA201016C000525002020-07-02 3:55PM EDT52.500.060.020.140.00-2081929.79%
CMCSA201016C000550002020-07-01 2:06PM EDT55.000.030.000.090.00-186631.25%
CMCSA201016C000600002020-07-02 10:07AM EDT60.000.010.000.100.00-1138.77%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA201016P000175002020-06-23 3:29PM EDT17.500.020.000.100.00-14372.27%
CMCSA201016P000200002020-06-03 10:07AM EDT20.000.110.000.210.00-590368.75%
CMCSA201016P000225002020-06-16 1:45PM EDT22.500.100.000.230.00-23,65059.38%
CMCSA201016P000250002020-06-30 2:27PM EDT25.000.270.060.340.00-4452,62755.47%
CMCSA201016P000275002020-07-02 11:10AM EDT27.500.290.140.34-0.02-6.45%366452.05%
CMCSA201016P000300002020-07-02 3:01PM EDT30.000.470.270.490.00-32,18846.97%
CMCSA201016P000325002020-07-02 10:02AM EDT32.500.690.480.800.00-12,85243.99%
CMCSA201016P000350002020-07-06 2:37PM EDT35.001.040.991.03-0.18-14.75%846,98037.43%
CMCSA201016P000375002020-07-06 3:46PM EDT37.501.671.581.70-0.25-13.02%1113,40135.38%
CMCSA201016P000400002020-07-06 2:28PM EDT40.002.652.532.66-0.35-11.67%612,67233.37%
CMCSA201016P000425002020-07-01 9:30AM EDT42.504.353.803.950.00-272031.30%
CMCSA201016P000450002020-06-17 11:01AM EDT45.006.725.555.800.00-115832.13%
CMCSA201016P000475002020-06-22 6:43PM EDT47.509.959.259.550.00-1239654.54%
CMCSA201016P000500002020-06-19 12:05PM EDT50.0011.009.8010.200.00-21,62635.60%
CMCSA201016P000550002020-06-01 3:23PM EDT55.0015.2016.4516.750.00-22869.92%