CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA220121C000175002020-07-02 1:52PM EDT17.5022.7022.6523.400.00-1048.07%
CMCSA220121C000200002020-06-01 10:42AM EDT20.0019.8019.7020.350.00-11522.66%
CMCSA220121C000225002020-06-22 6:43PM EDT22.5014.2016.5517.150.00-250.00%
CMCSA220121C000250002020-06-25 9:30AM EDT25.0014.2015.7516.700.00-319139.80%
CMCSA220121C000275002020-07-01 9:39AM EDT27.5013.8513.7014.500.00-31836.62%
CMCSA220121C000300002020-07-01 9:35AM EDT30.0011.7811.5512.800.00-519236.93%
CMCSA220121C000325002020-07-02 10:42AM EDT32.5010.159.9010.800.00-15034.16%
CMCSA220121C000350002020-07-02 10:03AM EDT35.008.708.409.000.00-3834232.15%
CMCSA220121C000375002020-07-02 3:41PM EDT37.506.836.707.50+0.18+2.71%2771,26531.18%
CMCSA220121C000400002020-07-02 11:54AM EDT40.005.655.556.050.00-25029.69%
CMCSA220121C000425002020-07-06 2:57PM EDT42.504.504.154.85-0.06-1.32%25028.74%
CMCSA220121C000450002020-07-01 2:05PM EDT45.003.603.104.200.00-313,26229.77%
CMCSA220121C000475002020-07-06 11:43AM EDT47.502.672.273.15+0.24+9.88%12,11028.08%
CMCSA220121C000500002020-07-06 1:24PM EDT50.002.092.102.22+0.09+4.50%14026.20%
CMCSA220121C000525002020-06-25 3:51PM EDT52.501.201.112.110.00-329128.32%
CMCSA220121C000550002020-07-01 3:24PM EDT55.001.200.831.620.00-82,90027.75%
CMCSA220121C000600002020-07-06 10:15AM EDT60.000.620.420.93+0.02+3.33%572226.83%
CMCSA220121C000650002020-07-06 1:52PM EDT65.000.370.090.53+0.07+23.33%542126.27%
CMCSA220121C000700002020-07-02 12:54PM EDT70.000.230.000.250.00-3025.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA220121P000175002020-06-25 11:22AM EDT17.500.800.410.840.00-1853.32%
CMCSA220121P000200002020-06-24 3:20PM EDT20.001.050.691.120.00-57850.17%
CMCSA220121P000225002020-07-06 12:46PM EDT22.501.220.861.44-0.23-15.86%26147.12%
CMCSA220121P000250002020-06-25 1:06PM EDT25.001.931.231.860.00-1037144.71%
CMCSA220121P000275002020-06-19 3:31PM EDT27.502.362.002.340.00-17242.33%
CMCSA220121P000300002020-07-01 2:13PM EDT30.002.802.502.980.00-92,47440.64%
CMCSA220121P000325002020-07-06 3:44PM EDT32.503.353.003.50-0.11-3.18%1037.60%
CMCSA220121P000350002020-07-06 12:57PM EDT35.004.203.954.35-0.20-4.55%1606,32936.13%
CMCSA220121P000375002020-07-01 1:09PM EDT37.505.325.005.45-0.28-5.00%211,34535.40%
CMCSA220121P000400002020-07-01 3:55PM EDT40.006.586.056.65-0.03-0.45%102,74234.49%
CMCSA220121P000425002020-07-01 3:55PM EDT42.507.977.458.050.00-64,38433.92%
CMCSA220121P000450002020-07-01 2:07PM EDT45.009.558.859.600.00-31,09533.47%
CMCSA220121P000475002020-06-09 7:07PM EDT47.5017.0011.4011.800.00-1035.71%
CMCSA220121P000500002020-06-22 6:43PM EDT50.0014.2113.6014.550.00-15040.30%
CMCSA220121P000550002020-06-22 6:43PM EDT55.0017.3017.8518.550.00-10040.81%
CMCSA220121P000600002020-06-22 6:43PM EDT60.0021.6522.3023.150.00-2043.38%
CMCSA220121P000650002020-06-09 7:07PM EDT65.0029.5026.5527.000.00-11040.60%
CMCSA220121P000700002020-06-22 6:43PM EDT70.0035.7331.7532.700.00---48.46%