CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200320C000350002020-01-10 3:33PM EST2020-03-2010.1911.0511.300.00-362113.23%
CMCSA200417C000350002020-02-13 10:27AM EST2020-04-1711.159.759.900.00-11238.38%
CMCSA200619C000350002020-02-13 10:16AM EST2020-06-1911.159.9510.100.00-323732.76%
CMCSA200717C000350002020-02-05 9:39AM EST2020-07-1710.009.8510.200.00-12431.74%
CMCSA210115C000350002020-02-20 10:02AM EST2021-01-1511.5310.5510.650.00-175426.64%
CMCSA220121C000350002020-02-20 1:07PM EST2022-01-2112.0510.9511.550.00-150224.17%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA200320P000350002020-02-18 10:33AM EST2020-03-200.030.020.040.00-101,58446.09%
CMCSA200417P000350002020-02-24 1:15PM EST2020-04-170.120.120.13-0.01-7.69%2120939.36%
CMCSA200619P000350002020-02-24 11:47AM EST2020-06-190.300.310.34+0.04+15.38%106,95633.50%
CMCSA200717P000350002020-02-24 11:47AM EST2020-07-170.410.410.45+0.15+57.69%420432.52%
CMCSA210115P000350002020-02-24 11:43AM EST2021-01-151.121.111.13+0.21+23.08%40029.42%
CMCSA220121P000350002020-02-12 9:55AM EST2022-01-211.892.172.430.00-41,38228.13%