CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:47.50
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018C000475002019-10-16 11:10AM EDT2019-10-180.020.010.030.00-4618,71435.16%
CMCSA191025C000475002019-10-16 2:07PM EDT2019-10-250.180.170.18+0.01+5.88%329527.15%
CMCSA191101C000475002019-10-16 3:54PM EDT2019-11-010.260.250.27-0.02-7.14%244923.83%
CMCSA191108C000475002019-10-15 3:40PM EDT2019-11-080.330.330.34-0.03-8.33%931521.88%
CMCSA191115C000475002019-10-16 3:37PM EDT2019-11-150.430.410.43-0.03-6.52%161,98721.34%
CMCSA191122C000475002019-10-15 3:47PM EDT2019-11-220.530.470.520.00-30025521.09%
CMCSA191129C000475002019-10-14 9:55AM EDT2019-11-290.550.530.570.00-4520.26%
CMCSA200117C000475002019-10-16 3:46PM EDT2020-01-171.071.031.06-0.03-2.73%15621,02519.83%
CMCSA200320C000475002019-10-16 11:54AM EDT2020-03-201.811.741.76+0.01+0.56%615,73021.44%
CMCSA200417C000475002019-10-16 3:43PM EDT2020-04-172.001.941.98+0.06+3.09%542,19821.47%
CMCSA200619C000475002019-10-16 1:12PM EDT2020-06-192.552.522.55+0.16+6.69%212,23422.39%
CMCSA210115C000475002019-10-09 2:27PM EDT2021-01-153.703.854.000.00-21,59423.60%
CMCSA220121C000475002019-10-09 9:36AM EDT2022-01-215.105.006.050.00-2220025.01%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA191018P000475002019-10-14 10:10AM EDT2019-10-182.391.881.920.00-31,42132.03%
CMCSA191025P000475002019-10-15 2:32PM EDT2019-10-251.992.062.09+0.09+4.74%-227.74%
CMCSA191115P000475002019-10-11 12:05PM EDT2019-11-152.622.262.290.00-231720.41%
CMCSA200117P000475002019-10-16 2:37PM EDT2020-01-172.852.942.97-0.04-1.38%401,12119.95%
CMCSA200320P000475002019-10-14 10:32AM EDT2020-03-203.883.553.650.00-898221.36%
CMCSA200417P000475002019-09-19 10:32AM EDT2020-04-173.663.853.950.00-24322.05%
CMCSA200619P000475002019-10-04 2:30PM EDT2020-06-195.104.354.450.00-1678122.41%
CMCSA210115P000475002019-10-09 11:07AM EDT2021-01-156.905.855.950.00-339623.88%
CMCSA220121P000475002019-10-16 1:24PM EDT2022-01-217.707.508.200.00--2025.97%