CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230721C000175002023-01-04 12:36PM EDT17.5019.5522.5022.750.00-11172.36%
CMCSA230721C000200002022-12-21 12:44PM EDT20.0015.3819.5019.900.00-11121.48%
CMCSA230721C000225002023-05-25 2:06PM EDT22.5016.9016.7516.900.00--373.63%
CMCSA230721C000250002023-03-31 10:58AM EDT25.0012.6416.5516.700.00-12159.18%
CMCSA230721C000275002023-05-26 9:39AM EDT27.5012.0511.8512.000.00-11552.73%
CMCSA230721C000300002023-05-19 9:59AM EDT30.0011.259.359.500.00-17,42147.46%
CMCSA230721C000325002023-05-31 12:09PM EDT32.506.886.907.100.00-15340.63%
CMCSA230721C000350002023-06-02 10:31AM EDT35.004.304.554.70+0.12+2.87%23,05031.54%
CMCSA230721C000375002023-06-01 1:47PM EDT37.502.242.422.490.00-2317,51924.32%
CMCSA230721C000400002023-06-02 11:45AM EDT40.000.950.910.94+0.08+9.20%42516,08721.19%
CMCSA230721C000425002023-06-02 10:47AM EDT42.500.250.220.27+0.03+13.64%3317,52921.05%
CMCSA230721C000450002023-06-02 9:55AM EDT45.000.080.050.08+0.02+33.33%25,74922.56%
CMCSA230721C000475002023-05-31 2:49PM EDT47.500.050.010.110.00-1694031.35%
CMCSA230721C000500002023-06-01 2:27PM EDT50.000.030.010.040.00-12,60731.84%
CMCSA230721C000550002023-04-28 1:17PM EDT55.000.030.000.050.00-352843.36%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230721P000175002023-04-03 2:43PM EDT17.500.030.000.040.00-5019889.06%
CMCSA230721P000200002023-05-22 2:54PM EDT20.000.020.010.060.00-238581.25%
CMCSA230721P000225002023-05-26 12:21PM EDT22.500.040.000.040.00-29863.28%
CMCSA230721P000250002023-05-18 9:30AM EDT25.000.040.010.190.00-1066.60%
CMCSA230721P000275002023-05-04 9:45AM EDT27.500.070.010.210.00-166655.47%
CMCSA230721P000300002023-05-26 3:17PM EDT30.000.090.060.240.00-151,80652.15%
CMCSA230721P000325002023-06-02 11:42AM EDT32.500.140.120.16-0.01-6.67%113,01435.94%
CMCSA230721P000350002023-06-02 11:42AM EDT35.000.270.270.31-0.09-25.00%26,91329.98%
CMCSA230721P000375002023-06-02 11:21AM EDT37.500.660.670.70-0.09-12.00%8617,65925.34%
CMCSA230721P000400002023-06-02 9:30AM EDT40.002.021.661.71+0.19+10.38%49,28823.15%
CMCSA230721P000425002023-06-01 12:59PM EDT42.503.723.453.600.00-21,56225.29%
CMCSA230721P000450002023-06-01 1:09PM EDT45.006.105.805.950.00-83231.15%
CMCSA230721P000475002023-03-08 12:02PM EDT47.5011.409.709.950.00-1072.97%
CMCSA230721P000500002023-05-25 10:57AM EDT50.0010.5010.7510.900.00-1144.73%