CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190920C000250002019-09-05 10:24AM EDT25.0021.4421.4521.650.00-22220.00%
CMCSA190920C000275002019-08-05 10:51AM EDT27.5014.1518.9019.000.00-32510.00%
CMCSA190920C000300002019-07-29 12:21PM EDT30.0014.4014.0514.400.00-11180.00%
CMCSA190920C000325002019-07-03 10:22AM EDT32.5010.899.9010.050.00-1130.00%
CMCSA190920C000350002019-08-20 11:14AM EDT35.009.4811.4511.700.00-3640.00%
CMCSA190920C000355002019-09-16 12:13AM EDT35.5011.4010.9511.150.00--50.00%
CMCSA190920C000375002019-09-16 12:15PM EDT37.508.468.959.150.00-63190.00%
CMCSA190920C000380002019-09-16 12:13AM EDT38.008.908.458.650.00--50.00%
CMCSA190920C000390002019-09-05 10:48AM EDT39.007.427.457.650.00-1150.00%
CMCSA190920C000400002019-09-17 9:42AM EDT40.006.186.456.650.00-43,5670.00%
CMCSA190920C000410002019-09-16 3:57PM EDT41.005.315.455.650.00-2300.00%
CMCSA190920C000420002019-09-16 2:17PM EDT42.003.954.454.650.00-2120.00%
CMCSA190920C000425002019-09-18 9:30AM EDT42.504.213.954.10+0.31+7.95%1515,6980.00%
CMCSA190920C000430002019-09-13 3:51PM EDT43.004.153.503.650.00-21340.00%
CMCSA190920C000435002019-09-16 2:17PM EDT43.502.473.003.150.00-24550.00%
CMCSA190920C000440002019-09-17 3:40PM EDT44.002.592.502.580.00-8733,6440.00%
CMCSA190920C000445002019-09-17 1:21PM EDT44.501.902.002.120.00-22,1500.00%
CMCSA190920C000450002019-09-18 9:37AM EDT45.001.661.581.60-0.04-2.35%1530,6770.00%
CMCSA190920C000455002019-09-17 12:44PM EDT45.500.971.091.160.00-111,0640.00%
CMCSA190920C000460002019-09-18 9:38AM EDT46.000.760.710.73-0.07-8.43%311,0370.00%
CMCSA190920C000465002019-09-18 9:50AM EDT46.500.390.380.39-0.06-13.33%164,71614.75%
CMCSA190920C000470002019-09-18 9:50AM EDT47.000.160.150.17+0.02+14.29%252,52916.41%
CMCSA190920C000475002019-09-18 9:37AM EDT47.500.050.040.06-0.01-16.67%477,74817.38%
CMCSA190920C000480002019-09-17 3:58PM EDT48.000.020.000.040.00-838821.88%
CMCSA190920C000485002019-09-13 9:56AM EDT48.500.060.000.040.00-132928.13%
CMCSA190920C000490002019-09-12 3:58PM EDT49.000.040.000.040.00-7833.99%
CMCSA190920C000495002019-09-06 3:21PM EDT49.500.030.000.040.00-2439.45%
CMCSA190920C000500002019-09-12 10:34AM EDT50.000.010.000.030.00-152,12242.19%
CMCSA190920C000525002019-07-24 3:20PM EDT52.500.010.000.000.00--725.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA190920P000225002019-06-04 3:32PM EDT22.500.040.000.020.00--120300.00%
CMCSA190920P000250002019-06-03 9:31AM EDT25.000.050.000.030.00-33271.88%
CMCSA190920P000275002019-06-27 10:37AM EDT27.500.040.000.030.00-10234.38%
CMCSA190920P000300002019-08-01 2:37PM EDT30.000.030.010.030.00-1391206.25%
CMCSA190920P000325002019-08-23 1:24PM EDT32.500.020.000.030.00-21,399165.63%
CMCSA190920P000350002019-09-09 12:49PM EDT35.000.010.000.000.00-62,28350.00%
CMCSA190920P000355002019-08-26 1:13PM EDT35.500.050.000.030.00--10128.13%
CMCSA190920P000365002019-08-21 1:26PM EDT36.500.050.000.030.00--10117.19%
CMCSA190920P000375002019-09-09 10:40AM EDT37.500.010.000.030.00-519,520106.25%
CMCSA190920P000380002019-08-22 9:30AM EDT38.000.090.000.030.00--23100.00%
CMCSA190920P000385002019-08-21 11:24AM EDT38.500.100.000.030.00--195.31%
CMCSA190920P000390002019-09-16 10:54AM EDT39.000.020.000.030.00-102589.06%
CMCSA190920P000395002019-08-28 12:20PM EDT39.500.150.000.030.00--6584.38%
CMCSA190920P000400002019-09-13 2:48PM EDT40.000.010.000.030.00-1014,23278.13%
CMCSA190920P000405002019-09-06 1:38PM EDT40.500.010.000.040.00-11,57875.78%
CMCSA190920P000410002019-09-05 2:33PM EDT41.000.060.000.040.00-241770.31%
CMCSA190920P000415002019-09-09 9:30AM EDT41.500.020.000.040.00-2012564.06%
CMCSA190920P000420002019-09-09 10:08AM EDT42.000.040.000.040.00-201,31659.38%
CMCSA190920P000425002019-09-18 9:43AM EDT42.500.020.000.040.00-1014,93753.13%
CMCSA190920P000430002019-09-12 11:24AM EDT43.000.010.000.040.00-8590653.91%
CMCSA190920P000435002019-09-16 9:30AM EDT43.500.030.000.040.00-901,11548.05%
CMCSA190920P000440002019-09-16 12:18PM EDT44.000.060.000.060.00-72,77945.70%
CMCSA190920P000445002019-09-16 12:19PM EDT44.500.110.010.080.00-121,48141.99%
CMCSA190920P000450002019-09-18 9:45AM EDT45.000.030.020.05-0.03-50.00%2711,81730.66%
CMCSA190920P000455002019-09-17 2:28PM EDT45.500.120.060.090.00-8414728.32%
CMCSA190920P000460002019-09-18 9:30AM EDT46.000.110.150.17-0.09-45.00%31,23726.66%
CMCSA190920P000465002019-09-18 9:43AM EDT46.500.320.330.35-0.10-23.81%1280927.44%
CMCSA190920P000470002019-09-18 9:36AM EDT47.000.520.620.63-0.38-42.22%2,0415,70129.00%
CMCSA190920P000475002019-09-17 10:17AM EDT47.501.370.961.000.00-71831.74%
CMCSA190920P000480002019-09-10 9:57AM EDT48.001.771.461.520.00-101542.38%
CMCSA190920P000490002019-09-05 9:48AM EDT49.002.792.422.500.00--053.52%
CMCSA190920P000495002019-09-05 3:50PM EDT49.503.202.883.050.00--861.33%
CMCSA190920P000500002019-09-05 9:48AM EDT50.003.753.403.550.00-40069.34%