CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191122C000390002019-11-11 12:02AM EST39.004.700.000.000.00--00.00%
CMCSA191122C000400002019-11-15 3:59PM EST40.004.550.000.000.00-900.00%
CMCSA191122C000410002019-11-21 3:50PM EST41.003.250.000.000.00-1100.00%
CMCSA191122C000415002019-11-20 1:39PM EST41.502.490.000.000.00-3400.00%
CMCSA191122C000420002019-11-21 1:25PM EST42.002.350.000.000.00-5700.00%
CMCSA191122C000425002019-11-21 1:45PM EST42.501.820.000.000.00-2700.00%
CMCSA191122C000430002019-11-21 1:35PM EST43.001.360.000.000.00-2900.00%
CMCSA191122C000435002019-11-21 2:36PM EST43.500.900.000.000.00-300.00%
CMCSA191122C000440002019-11-21 3:41PM EST44.000.400.000.000.00-6400.00%
CMCSA191122C000445002019-11-21 3:50PM EST44.500.100.000.000.00-10703.13%
CMCSA191122C000450002019-11-21 3:44PM EST45.000.020.000.000.00-2006.25%
CMCSA191122C000455002019-11-21 3:15PM EST45.500.020.000.000.00-73012.50%
CMCSA191122C000460002019-11-19 2:28PM EST46.000.010.000.000.00-8025.00%
CMCSA191122C000465002019-11-20 2:01PM EST46.500.010.000.000.00-25025.00%
CMCSA191122C000470002019-11-18 11:46AM EST47.000.010.000.000.00-35025.00%
CMCSA191122C000475002019-11-20 11:26AM EST47.500.010.000.000.00-1025.00%
CMCSA191122C000480002019-11-14 1:22PM EST48.000.020.000.000.00-8050.00%
CMCSA191122C000485002019-10-21 11:52AM EST48.500.260.000.000.00-61050.00%
CMCSA191122C000495002019-10-30 8:30AM EST49.500.050.000.000.00--050.00%
CMCSA191122C000500002019-10-13 11:00PM EST50.000.090.000.000.00--450.00%
CMCSA191122C000510002019-10-24 12:37PM EST51.000.020.000.000.00--050.00%
CMCSA191122C000520002019-10-21 12:09PM EST52.000.030.000.000.00--050.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191122P000370002019-10-11 2:30PM EST37.000.050.000.030.00-200156.25%
CMCSA191122P000375002019-10-11 2:10PM EST37.500.060.000.030.00-250146.88%
CMCSA191122P000380002019-10-30 10:35AM EST38.000.010.000.000.00-1050.00%
CMCSA191122P000390002019-11-01 9:47AM EST39.000.040.000.000.00-6050.00%
CMCSA191122P000400002019-11-12 9:31AM EST40.000.020.000.000.00-3050.00%
CMCSA191122P000405002019-11-18 12:11AM EST40.500.04-0.000.00--050.00%
CMCSA191122P000410002019-11-15 9:35AM EST41.000.020.000.000.00-5050.00%
CMCSA191122P000415002019-11-14 11:11AM EST41.500.030.000.000.00-1025.00%
CMCSA191122P000420002019-11-20 12:51PM EST42.000.030.000.000.00-102025.00%
CMCSA191122P000425002019-11-18 9:56AM EST42.500.040.000.000.00-12025.00%
CMCSA191122P000430002019-11-18 12:58PM EST43.000.040.000.000.00-700012.50%
CMCSA191122P000435002019-11-21 3:50PM EST43.500.020.000.000.00-125012.50%
CMCSA191122P000440002019-11-21 3:24PM EST44.000.070.000.000.00-3706.25%
CMCSA191122P000445002019-11-21 3:50PM EST44.500.310.000.000.00-6400.00%
CMCSA191122P000450002019-11-21 3:37PM EST45.000.680.000.000.00-4000.00%
CMCSA191122P000455002019-11-21 9:58AM EST45.501.540.000.000.00-800.00%
CMCSA191122P000460002019-11-21 12:57PM EST46.001.740.000.000.00-600.00%
CMCSA191122P000465002019-11-21 1:26PM EST46.502.160.000.000.00-1400.00%
CMCSA191122P000470002019-11-19 11:59AM EST47.002.920.000.000.00-1900.00%
CMCSA191122P000475002019-11-19 11:58AM EST47.502.780.000.000.00--00.00%
CMCSA191122P000480002019-11-20 10:16AM EST48.003.750.000.000.00-16-0.00%
CMCSA191122P000485002019-11-20 10:16AM EST48.504.200.000.000.00-5-0.00%
CMCSA191122P000490002019-11-13 1:57PM EST49.003.550.000.000.00-700.00%
CMCSA191122P000495002019-11-13 1:57PM EST49.504.050.000.000.00-700.00%
CMCSA191122P000500002019-11-18 12:11AM EST50.004.550.000.000.00---0.00%
CMCSA191122P000505002019-11-18 12:11AM EST50.505.250.000.000.00---0.00%
CMCSA191122P000510002019-10-16 2:55PM EST51.005.356.156.750.00--0171.09%