CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210618C000250002020-06-22 6:43PM EDT25.0013.9014.0514.700.00-340.00%
CMCSA210618C000275002020-06-22 6:43PM EDT27.5011.5512.0512.600.00--327.88%
CMCSA210618C000300002020-06-29 1:11PM EDT30.0010.2110.9011.250.00-219536.79%
CMCSA210618C000325002020-07-02 2:12PM EDT32.509.088.959.350.00-1535.28%
CMCSA210618C000350002020-07-08 12:54PM EDT35.007.407.207.60+0.55+8.03%96433.77%
CMCSA210618C000375002020-06-30 3:02PM EDT37.505.305.656.100.00-426532.84%
CMCSA210618C000400002020-07-07 11:25AM EDT40.004.704.404.650.00-112,73431.01%
CMCSA210618C000425002020-06-29 12:58PM EDT42.502.952.993.450.00-2826229.58%
CMCSA210618C000450002020-07-02 10:42AM EDT45.002.452.032.670.00-192029.66%
CMCSA210618C000475002020-06-22 1:32PM EDT47.501.441.341.950.00-130729.00%
CMCSA210618C000500002020-07-07 3:32PM EDT50.001.231.041.320.00-2056227.81%
CMCSA210618C000550002020-07-08 1:53PM EDT55.000.490.310.62-0.06-10.91%251126.83%
CMCSA210618C000600002020-07-08 12:26PM EDT60.000.240.050.33-0.01-4.00%1827.20%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210618P000175002020-06-29 12:28PM EDT17.500.370.190.460.00-2353.42%
CMCSA210618P000200002020-06-22 6:43PM EDT20.000.380.460.690.00-101,00052.34%
CMCSA210618P000225002020-06-22 6:43PM EDT22.501.270.620.950.00-12651.73%
CMCSA210618P000250002020-06-22 9:46AM EDT25.001.080.741.080.00-12046.05%
CMCSA210618P000275002020-07-06 11:06AM EDT27.501.201.141.410.00-1052242.90%
CMCSA210618P000300002020-07-06 11:11AM EDT30.001.651.561.860.00-1013540.36%
CMCSA210618P000325002020-07-08 11:02AM EDT32.502.302.112.57+0.02+0.88%15020839.21%
CMCSA210618P000350002020-06-23 10:00AM EDT35.003.303.053.250.00-20047336.72%
CMCSA210618P000375002020-06-23 11:50AM EDT37.504.454.004.150.00-16134.86%
CMCSA210618P000400002020-07-08 11:18AM EDT40.005.255.105.30+0.25+5.00%391,43133.59%
CMCSA210618P000425002020-06-22 6:43PM EDT42.507.357.157.550.00-6638.32%
CMCSA210618P000500002020-07-08 11:16AM EDT50.0011.8511.6512.05+0.40+3.49%4325831.62%