CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115C000175002020-06-09 7:07PM EDT17.5018.7821.8522.150.00--00.00%
CMCSA210115C000200002020-06-09 7:07PM EDT20.0015.8519.3519.650.00-1000.00%
CMCSA210115C000225002020-06-09 7:07PM EDT22.5012.5316.9517.200.00-200.00%
CMCSA210115C000250002020-06-23 11:03AM EDT25.0014.3515.3016.000.00-117254.08%
CMCSA210115C000275002020-06-18 2:46PM EDT27.5012.4912.9513.750.00-26350.32%
CMCSA210115C000300002020-07-02 12:53PM EDT30.0010.6510.9511.250.00-1051441.80%
CMCSA210115C000325002020-07-01 2:39PM EDT32.508.608.859.150.00-563439.06%
CMCSA210115C000350002020-07-06 11:29AM EDT35.006.786.907.15-0.02-0.29%59,80436.05%
CMCSA210115C000375002020-07-02 3:44PM EDT37.504.585.105.400.00-3305,18933.92%
CMCSA210115C000400002020-07-06 1:45PM EDT40.003.633.653.85+0.43+13.44%1,1417,11931.67%
CMCSA210115C000425002020-07-06 11:34AM EDT42.502.372.242.88-0.04-1.66%26,69232.28%
CMCSA210115C000450002020-07-06 3:45PM EDT45.001.601.491.71+0.31+24.03%8526,21328.92%
CMCSA210115C000475002020-07-06 3:54PM EDT47.500.950.861.00+0.15+18.75%208,48427.32%
CMCSA210115C000500002020-07-06 3:56PM EDT50.000.540.480.58+0.04+8.00%1887,05026.59%
CMCSA210115C000525002020-07-06 11:54AM EDT52.500.260.270.40+0.01+4.00%58,76227.49%
CMCSA210115C000550002020-07-01 10:30AM EDT55.000.170.130.200.00-508,71826.37%
CMCSA210115C000600002020-07-06 2:19PM EDT60.000.050.000.080.00-1012,13127.15%
CMCSA210115C000650002020-07-01 3:05PM EDT65.000.030.020.040.00-1583,04028.71%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115P000175002020-06-23 12:12PM EDT17.500.220.020.250.00-11,05561.13%
CMCSA210115P000200002020-07-01 1:08PM EDT20.000.210.080.360.00-19,41357.23%
CMCSA210115P000225002020-06-22 3:33PM EDT22.500.460.190.500.00-2571,98453.71%
CMCSA210115P000250002020-07-06 1:51PM EDT25.000.450.410.60-0.19-29.69%26,30150.05%
CMCSA210115P000275002020-07-06 1:51PM EDT27.500.680.620.77-0.11-13.92%63,97247.53%
CMCSA210115P000300002020-07-02 3:43PM EDT30.001.150.911.110.00-13525,79344.78%
CMCSA210115P000325002020-07-02 3:44PM EDT32.501.621.301.590.00-13316,91742.48%
CMCSA210115P000350002020-07-06 3:27PM EDT35.001.961.952.21-0.30-13.27%37045,19740.19%
CMCSA210115P000375002020-07-06 3:26PM EDT37.502.692.632.92-0.66-19.70%1132,32537.20%
CMCSA210115P000400002020-07-06 3:50PM EDT40.003.703.603.80-0.55-12.94%7028,54334.11%
CMCSA210115P000425002020-07-06 12:05PM EDT42.505.154.905.10-0.15-2.83%1016,66132.72%
CMCSA210115P000450002020-07-06 2:48PM EDT45.006.746.406.85-1.76-20.71%610,42233.25%
CMCSA210115P000475002020-07-01 10:12AM EDT47.508.808.258.600.00-22,11031.91%
CMCSA210115P000500002020-07-02 3:59PM EDT50.0011.5010.4010.600.00-2004,57231.18%
CMCSA210115P000525002020-06-09 7:07PM EDT52.5016.2013.7014.000.00-4045.58%
CMCSA210115P000550002020-06-29 12:15PM EDT55.0017.0014.9515.350.00-3030835.60%
CMCSA210115P000600002020-05-27 9:33AM EDT60.0020.350.000.000.00-107120.00%
CMCSA210115P000650002020-06-09 7:07PM EDT65.0019.7525.9026.250.00--058.47%