CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200403C000250002020-03-27 11:11AM EDT25.0010.547.0011.800.00-11290.63%
CMCSA200403C000270002020-04-02 9:52AM EDT27.006.254.908.05-4.99-44.40%50478.91%
CMCSA200403C000280002020-03-30 9:33AM EDT28.007.154.007.950.00-50616.02%
CMCSA200403C000290002020-03-25 11:51AM EDT29.004.954.356.450.00--0170.31%
CMCSA200403C000300002020-04-02 10:06AM EDT30.003.403.005.20-1.60-32.00%50359.77%
CMCSA200403C000310002020-03-27 3:55PM EDT31.004.001.684.250.00-450317.19%
CMCSA200403C000315002020-03-31 3:54PM EDT31.503.001.054.100.00-99349.22%
CMCSA200403C000320002020-04-01 2:53PM EDT32.002.151.013.25+1.15+115.00%12263.67%
CMCSA200403C000325002020-04-02 10:05AM EDT32.501.191.232.40+0.54+83.08%1768178.91%
CMCSA200403C000330002020-04-02 11:18AM EDT33.001.200.002.12+0.72+150.00%108202188.28%
CMCSA200403C000335002020-04-02 11:22AM EDT33.500.710.001.26+0.36+102.86%69153105.27%
CMCSA200403C000340002020-04-02 3:57PM EDT34.000.720.001.09+0.52+260.00%177128125.00%
CMCSA200403C000350002020-04-02 3:59PM EDT35.000.170.000.28+0.08+88.89%5861,45151.56%
CMCSA200403C000360002020-04-02 3:54PM EDT36.000.050.000.100.00-13737165.63%
CMCSA200403C000365002020-04-02 3:56PM EDT36.500.020.000.07-0.01-33.33%724073.44%
CMCSA200403C000370002020-04-02 1:28PM EDT37.000.020.000.030.00-336373.44%
CMCSA200403C000375002020-04-01 11:58AM EDT37.500.010.000.03-0.01-50.00%1017084.38%
CMCSA200403C000380002020-04-02 3:49PM EDT38.000.110.000.01+0.10+1,000.00%1012081.25%
CMCSA200403C000390002020-03-31 2:43PM EDT39.000.020.000.010.00-2120100.00%
CMCSA200403C000395002020-03-31 10:13AM EDT39.500.010.000.030.00-12055125.00%
CMCSA200403C000400002020-03-30 9:42AM EDT40.000.040.000.030.00-1689134.38%
CMCSA200403C000405002020-03-27 3:16PM EDT40.500.080.000.030.00-1016143.75%
CMCSA200403C000410002020-03-26 3:50PM EDT41.000.070.000.030.00-526153.13%
CMCSA200403C000415002020-03-12 2:57PM EDT41.500.480.020.030.00--2175.00%
CMCSA200403C000420002020-03-26 3:48PM EDT42.000.050.000.020.00-1021162.50%
CMCSA200403C000425002020-03-27 2:45PM EDT42.500.020.000.030.00-13181.25%
CMCSA200403C000430002020-03-17 12:54PM EDT43.000.450.000.030.00-544187.50%
CMCSA200403C000435002020-03-31 3:42PM EDT43.500.010.000.030.00-1122196.88%
CMCSA200403C000440002020-03-31 11:26AM EDT44.000.010.000.010.00-2838181.25%
CMCSA200403C000445002020-03-31 11:26AM EDT44.500.010.000.030.00-7140212.50%
CMCSA200403C000450002020-03-31 1:13PM EDT45.000.030.000.010.00-1,3551,708193.75%
CMCSA200403C000455002020-03-31 10:37AM EDT45.500.020.000.030.00-2171228.13%
CMCSA200403C000460002020-03-17 3:55PM EDT46.000.180.000.020.00-6196225.00%
CMCSA200403C000465002020-03-31 1:13PM EDT46.500.020.030.030.00-580645265.63%
CMCSA200403C000470002020-03-27 10:17AM EDT47.000.010.001.450.00-1053531.25%
CMCSA200403C000475002020-03-05 11:33AM EDT47.500.050.010.940.00-6131480.86%
CMCSA200403C000480002020-03-31 10:39AM EDT48.000.030.001.430.00-222551.95%
CMCSA200403C000485002020-03-19 3:10PM EDT48.500.110.001.170.00-17531.25%
CMCSA200403C000490002020-03-31 10:37AM EDT49.000.040.001.090.00-229531.64%
CMCSA200403C000495002020-03-16 12:06PM EDT49.500.110.001.010.00-35531.25%
CMCSA200403C000500002020-03-19 9:35AM EDT50.000.070.031.380.00-119592.97%
CMCSA200403C000520002020-03-26 1:45PM EDT52.000.050.000.020.00--0306.25%
CMCSA200403C000530002020-03-02 1:04AM EDT53.000.030.004.900.00--1990.63%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200403P000250002020-03-27 11:08AM EDT25.000.050.000.030.00-438262.50%
CMCSA200403P000270002020-04-01 3:05PM EDT27.000.020.000.050.00-836221.88%
CMCSA200403P000280002020-04-01 1:19PM EDT28.000.030.000.050.00-328193.75%
CMCSA200403P000290002020-03-30 11:37AM EDT29.000.040.000.060.00-498170.31%
CMCSA200403P000300002020-04-01 3:47PM EDT30.000.210.000.070.00-70592145.31%
CMCSA200403P000310002020-04-02 3:49PM EDT31.000.160.000.09-0.24-60.00%23491121.09%
CMCSA200403P000315002020-04-02 2:09PM EDT31.500.100.000.10-0.46-82.14%1128107.81%
CMCSA200403P000320002020-04-02 12:54PM EDT32.000.090.050.14-0.49-84.48%77133108.98%
CMCSA200403P000325002020-04-02 3:35PM EDT32.500.130.000.37-0.68-83.95%62134113.67%
CMCSA200403P000330002020-04-02 3:19PM EDT33.000.150.000.41-1.02-87.18%7314596.88%
CMCSA200403P000335002020-04-02 3:48PM EDT33.500.250.000.36-0.68-73.12%18625370.31%
CMCSA200403P000340002020-04-02 3:59PM EDT34.000.330.300.48-1.22-78.71%48430377.73%
CMCSA200403P000350002020-04-02 3:52PM EDT35.000.960.001.22-1.75-64.58%55293119.92%
CMCSA200403P000360002020-04-02 11:38AM EDT36.002.500.442.25-0.37-12.89%2599173.24%
CMCSA200403P000365002020-04-02 2:15PM EDT36.502.930.002.94-0.92-23.90%833225.00%
CMCSA200403P000370002020-04-02 12:14PM EDT37.002.940.823.50+0.93+46.27%787255.66%
CMCSA200403P000375002020-04-01 10:18AM EDT37.504.252.513.250.00-1156131.25%
CMCSA200403P000380002020-04-02 3:52PM EDT38.003.753.004.45+0.60+19.05%574136.72%
CMCSA200403P000390002020-04-02 9:35AM EDT39.006.204.005.45-0.10-1.59%1045162.50%
CMCSA200403P000395002020-03-30 10:02AM EDT39.505.002.857.100.00-104524.41%
CMCSA200403P000400002020-03-30 10:44AM EDT40.005.423.107.500.00-1310528.52%
CMCSA200403P000405002020-03-05 2:38PM EDT40.502.403.708.500.00-523621.88%
CMCSA200403P000410002020-03-30 10:02AM EDT41.006.485.108.900.00-1049296.09%
CMCSA200403P000415002020-03-04 1:33PM EDT41.503.555.858.350.00-150476.95%
CMCSA200403P000420002020-03-30 3:43PM EDT42.006.915.1010.000.00-112675.39%
CMCSA200403P000425002020-03-24 9:32AM EDT42.507.605.7010.500.00-1727692.58%
CMCSA200403P000430002020-03-16 12:14PM EDT43.006.016.1011.000.00-112708.98%
CMCSA200403P000435002020-03-24 10:19AM EDT43.509.326.7011.500.00-61725.00%
CMCSA200403P000440002020-03-24 9:36AM EDT44.009.1010.2010.400.00-50445.31%
CMCSA200403P000445002020-04-02 10:04AM EDT44.5011.137.7012.50+0.08+0.72%195756.25%
CMCSA200403P000450002020-03-17 1:50PM EDT45.007.578.1010.800.00-14328.91%
CMCSA200403P000455002020-02-28 2:18PM EDT45.506.4310.3510.550.00-2890.00%
CMCSA200403P000460002020-03-16 11:12AM EDT46.009.349.1014.000.00-41800.78%
CMCSA200403P000465002020-03-27 5:20AM EDT46.501.6812.0012.050.00-2100.00%
CMCSA200403P000470002020-02-24 12:55PM EDT47.002.910.000.000.00-100.00%
CMCSA200403P000480002020-03-26 1:45PM EDT48.002.8113.9514.250.00--22490.23%
CMCSA200403P000505002020-03-27 10:49PM EDT50.5015.7513.7018.500.00--0919.14%
CMCSA200403P000510002020-03-27 10:49PM EDT51.0016.2514.7018.200.00--0793.36%