CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200417C000175002020-03-30 3:56PM EDT17.5017.9020.3520.650.00--050.00%
CMCSA200417C000225002020-03-27 5:50AM EDT22.5023.8510.8511.450.00--10.00%
CMCSA200417C000250002020-03-18 9:43AM EDT25.0011.9512.8013.150.00--0169.14%
CMCSA200417C000270002020-03-27 12:53PM EDT27.008.5510.8511.150.00-5050.00%
CMCSA200417C000280002020-03-25 11:05AM EDT28.005.909.7510.250.00-101050.00%
CMCSA200417C000290002020-03-30 3:59PM EDT29.006.558.759.150.00-1016117.58%
CMCSA200417C000300002020-04-03 9:32AM EDT30.004.657.758.200.00-1682112.89%
CMCSA200417C000310002020-03-30 11:17AM EDT31.004.686.607.300.00-110173111.91%
CMCSA200417C000315002020-04-06 2:25PM EDT31.504.706.106.900.00-184114.84%
CMCSA200417C000320002020-03-30 1:43PM EDT32.003.595.606.300.00-103098.63%
CMCSA200417C000325002020-04-03 10:05AM EDT32.505.205.055.95+2.60+100.00%10378105.08%
CMCSA200417C000330002020-04-06 12:46PM EDT33.003.504.555.500.00-1297101.76%
CMCSA200417C000335002020-04-09 3:58PM EDT33.504.574.254.90+1.51+49.35%416054.69%
CMCSA200417C000340002020-04-09 3:46PM EDT34.004.023.604.60+0.54+15.52%55453.13%
CMCSA200417C000350002020-04-09 3:35PM EDT35.003.052.943.40-0.03-0.97%161,78166.21%
CMCSA200417C000355002020-04-09 3:27PM EDT35.502.502.663.15+0.28+12.61%245959.38%
CMCSA200417C000360002020-04-09 3:47PM EDT36.002.202.282.94-0.10-4.35%451,08663.48%
CMCSA200417C000365002020-04-09 3:54PM EDT36.501.771.842.23-0.23-11.50%7341051.37%
CMCSA200417C000370002020-04-09 3:57PM EDT37.001.521.451.62+0.32+26.67%11291247.17%
CMCSA200417C000375002020-04-09 3:59PM EDT37.501.211.171.26+0.09+8.04%862,53544.43%
CMCSA200417C000380002020-04-09 3:57PM EDT38.000.900.850.90+0.21+30.43%14239740.14%
CMCSA200417C000385002020-04-09 3:44PM EDT38.500.580.620.68-0.03-4.92%4818640.23%
CMCSA200417C000390002020-04-09 3:55PM EDT39.000.440.360.61-0.01-2.22%21258645.51%
CMCSA200417C000395002020-04-09 3:28PM EDT39.500.250.190.44-0.13-34.21%6324144.53%
CMCSA200417C000400002020-04-09 3:56PM EDT40.000.260.080.33+0.08+44.44%697,83745.02%
CMCSA200417C000410002020-04-07 12:48PM EDT41.000.100.000.240.00-1027050.59%
CMCSA200417C000420002020-04-08 3:32PM EDT42.000.030.020.190.00-42472056.64%
CMCSA200417C000425002020-04-09 10:49AM EDT42.500.010.000.14-0.02-66.67%12,90056.45%
CMCSA200417C000430002020-03-27 9:58AM EDT43.000.070.000.130.00--151.17%
CMCSA200417C000440002020-04-08 2:50PM EDT44.000.010.000.030.00-1750.78%
CMCSA200417C000450002020-04-09 2:13PM EDT45.000.010.000.030.00-17,03251.56%
CMCSA200417C000475002020-04-09 2:31PM EDT47.500.030.000.050.00-210,41670.31%
CMCSA200417C000500002020-04-09 11:02AM EDT50.000.010.000.01-0.01-50.00%146,13368.75%
CMCSA200417C000525002020-04-08 1:54PM EDT52.500.010.000.030.00-372,30990.63%
CMCSA200417C000550002020-03-19 10:04AM EDT55.000.020.000.010.00-439390.63%
CMCSA200417C000600002020-02-10 11:27AM EDT60.000.010.000.020.00-150115.63%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200417P000175002020-03-25 2:04PM EDT17.500.030.000.110.00-155281245.31%
CMCSA200417P000200002020-03-30 9:55AM EDT20.000.020.000.010.00-366156.25%
CMCSA200417P000225002020-04-01 10:05AM EDT22.500.070.000.110.00-1659172.66%
CMCSA200417P000250002020-04-07 1:50PM EDT25.000.020.000.100.00-42,312139.84%
CMCSA200417P000270002020-04-08 1:56PM EDT27.000.010.000.13-0.01-50.00%3247121.88%
CMCSA200417P000275002020-04-07 11:44AM EDT27.500.060.000.120.00-2640114.84%
CMCSA200417P000280002020-04-08 1:56PM EDT28.000.030.000.110.00-1196107.81%
CMCSA200417P000290002020-04-09 12:09PM EDT29.000.030.000.13-0.01-25.00%42699.61%
CMCSA200417P000300002020-04-09 3:33PM EDT30.000.020.000.03+0.01+100.00%62,48871.09%
CMCSA200417P000310002020-04-08 9:30AM EDT31.000.040.000.10-0.11-73.33%273075.00%
CMCSA200417P000315002020-04-02 1:18PM EDT31.500.700.000.250.00-18484.38%
CMCSA200417P000320002020-04-09 3:30PM EDT32.000.040.010.08-0.10-71.43%5176164.06%
CMCSA200417P000325002020-04-09 3:37PM EDT32.500.060.000.17-0.05-45.45%181,38266.80%
CMCSA200417P000330002020-04-09 2:07PM EDT33.000.090.030.35-0.10-52.63%2977375.00%
CMCSA200417P000335002020-04-09 11:38AM EDT33.500.160.050.14-0.06-27.27%1014957.81%
CMCSA200417P000340002020-04-09 3:45PM EDT34.000.120.070.13-0.08-40.00%523,19253.13%
CMCSA200417P000350002020-04-09 3:55PM EDT35.000.250.180.23-0.05-16.67%1596,57551.95%
CMCSA200417P000355002020-04-09 3:39PM EDT35.500.300.220.32-0.10-25.00%5239850.49%
CMCSA200417P000360002020-04-09 3:43PM EDT36.000.370.300.44-0.13-26.00%9228054.00%
CMCSA200417P000365002020-04-09 3:57PM EDT36.500.430.400.46-0.22-33.85%13,93514547.46%
CMCSA200417P000370002020-04-09 3:57PM EDT37.000.550.520.57-0.24-30.38%5,30822944.73%
CMCSA200417P000375002020-04-09 2:43PM EDT37.500.820.690.78-0.06-6.82%221,43345.31%
CMCSA200417P000390002020-04-09 1:03PM EDT39.001.611.371.96-0.75-31.78%29561.72%
CMCSA200417P000395002020-04-09 1:20PM EDT39.501.971.712.31-2.93-59.80%31062.79%
CMCSA200417P000400002020-04-09 3:17PM EDT40.002.331.652.73-0.44-15.88%354,05766.31%
CMCSA200417P000410002020-03-23 9:57PM EDT41.008.152.663.200.00--547.66%
CMCSA200417P000420002020-03-24 3:10PM EDT42.008.003.854.200.00-5557.42%
CMCSA200417P000425002020-04-09 3:54PM EDT42.504.704.404.60-0.64-11.99%5714,73751.95%
CMCSA200417P000450002020-04-09 10:41AM EDT45.007.826.907.15+0.02+0.26%42,25455.47%
CMCSA200417P000475002020-03-31 12:34PM EDT47.5012.769.359.650.00-29338896.09%
CMCSA200417P000500002020-03-31 1:28PM EDT50.0015.2511.8512.150.00-1,3561250.00%
CMCSA200417P000525002020-02-28 4:59PM EDT52.5018.4017.3517.550.00-150314.26%
CMCSA200417P000600002020-04-06 12:10AM EDT60.0026.5521.8522.150.00--050.00%