CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200710C000340002020-06-15 3:23PM EDT34.005.454.955.650.00-5070.31%
CMCSA200710C000360002020-06-30 3:41PM EDT36.003.052.753.900.00-201051.17%
CMCSA200710C000365002020-06-30 12:11PM EDT36.502.442.173.050.00-203068.36%
CMCSA200710C000370002020-06-29 12:51PM EDT37.001.851.492.920.00-5786.62%
CMCSA200710C000375002020-07-01 11:53AM EDT37.502.381.702.240.00-11864.84%
CMCSA200710C000380002020-07-02 3:51PM EDT38.001.420.771.96-0.58-29.00%22068.56%
CMCSA200710C000385002020-07-02 3:58PM EDT38.501.071.021.12-0.57-34.76%109737.50%
CMCSA200710C000390002020-07-02 3:35PM EDT39.000.820.690.92-0.44-34.92%2828143.16%
CMCSA200710C000395002020-07-02 3:59PM EDT39.500.470.430.67-0.42-47.19%4412342.87%
CMCSA200710C000400002020-07-02 3:59PM EDT40.000.280.270.34-0.39-58.21%7983,41734.96%
CMCSA200710C000405002020-07-02 3:35PM EDT40.500.200.120.24-0.24-54.55%9429037.21%
CMCSA200710C000410002020-07-02 3:42PM EDT41.000.120.060.25-0.16-57.14%11317345.70%
CMCSA200710C000415002020-07-02 3:43PM EDT41.500.070.030.12-0.08-53.33%681,31441.21%
CMCSA200710C000420002020-07-02 3:50PM EDT42.000.040.000.04-0.05-55.56%17320936.33%
CMCSA200710C000425002020-07-02 2:59PM EDT42.500.030.000.11-0.02-40.00%1425151.76%
CMCSA200710C000430002020-07-01 11:38AM EDT43.000.040.000.200.00-911,74955.86%
CMCSA200710C000435002020-06-29 12:17PM EDT43.500.030.000.200.00-536261.13%
CMCSA200710C000440002020-06-19 10:07AM EDT44.000.100.000.210.00-162266.99%
CMCSA200710C000445002020-06-23 2:43PM EDT44.500.040.000.170.00-13068.75%
CMCSA200710C000450002020-06-15 3:23PM EDT45.000.180.000.040.00-23556.25%
CMCSA200710C000460002020-06-23 2:34PM EDT46.000.020.000.010.00-52853.13%
CMCSA200710C000470002020-06-15 3:23PM EDT47.000.130.000.150.00--388.67%
CMCSA200710C000475002020-06-15 3:23PM EDT47.500.100.000.000.00--2150.00%
CMCSA200710C000480002020-06-15 3:23PM EDT48.000.080.000.000.00-76350.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200710P000300002020-06-15 10:28AM EDT30.000.110.000.160.00--10129.69%
CMCSA200710P000330002020-06-29 3:43PM EDT33.000.040.000.090.00-28629481.25%
CMCSA200710P000340002020-06-29 9:59AM EDT34.000.110.010.020.00-273457.81%
CMCSA200710P000345002020-06-30 10:01AM EDT34.500.100.000.100.00-21264.45%
CMCSA200710P000350002020-06-26 3:32PM EDT35.000.250.000.110.00-121659.77%
CMCSA200710P000355002020-06-30 12:34PM EDT35.500.100.000.100.00-15252.73%
CMCSA200710P000360002020-07-02 9:32AM EDT36.000.030.010.08-0.21-87.50%11,19251.95%
CMCSA200710P000365002020-07-02 2:36PM EDT36.500.030.030.12-0.02-40.00%25550.78%
CMCSA200710P000370002020-07-02 3:29PM EDT37.000.050.000.13-0.24-82.76%1313244.73%
CMCSA200710P000375002020-07-02 11:54AM EDT37.500.080.070.18-0.07-46.67%215541.99%
CMCSA200710P000380002020-07-02 3:50PM EDT38.000.210.150.26+0.03+16.67%11013039.84%
CMCSA200710P000385002020-07-02 3:48PM EDT38.500.300.290.39+0.02+7.14%99038.67%
CMCSA200710P000390002020-07-02 3:57PM EDT39.000.510.320.67+0.13+34.21%708143.16%
CMCSA200710P000395002020-07-02 3:30PM EDT39.500.650.560.910.00-19942.38%
CMCSA200710P000400002020-07-02 2:42PM EDT40.000.841.011.26+0.06+7.69%1310244.92%
CMCSA200710P000405002020-07-01 10:02AM EDT40.501.060.092.950.00-44122.07%
CMCSA200710P000410002020-07-01 1:11PM EDT41.001.500.982.120.00-43054.10%
CMCSA200710P000415002020-06-19 10:11AM EDT41.502.251.722.580.00-151558.98%
CMCSA200710P000420002020-07-01 12:55PM EDT42.002.402.573.050.00-22063.77%
CMCSA200710P000425002020-06-15 1:10PM EDT42.503.621.194.900.00-35157.42%