CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230616C000150002023-04-20 10:59AM EDT15.0022.9526.1026.400.00-1011585.16%
CMCSA230616C000200002023-05-03 11:38AM EDT20.0021.0519.2019.350.00-120.00%
CMCSA230616C000225002023-04-28 2:05PM EDT22.5019.0016.9017.100.00-110.00%
CMCSA230616C000250002023-05-18 10:07AM EDT25.0015.5015.1515.350.00-168145.31%
CMCSA230616C000275002023-02-02 11:36AM EDT27.5013.529.9510.150.00-2764510.00%
CMCSA230616C000300002023-06-09 2:36PM EDT30.0010.2510.1510.40+0.90+9.63%11,995106.25%
CMCSA230616C000325002023-06-01 11:08AM EDT32.506.817.657.850.00-144,21671.88%
CMCSA230616C000350002023-06-09 11:43AM EDT35.005.245.155.35+0.09+1.75%204,11569.53%
CMCSA230616C000360002023-05-31 3:50PM EDT36.003.454.154.350.00-1858.40%
CMCSA230616C000375002023-06-09 2:56PM EDT37.502.812.732.92+0.12+4.46%1911,89447.85%
CMCSA230616C000380002023-06-09 1:41PM EDT38.002.232.292.40-0.01-0.45%81539.94%
CMCSA230616C000385002023-06-08 9:52AM EDT38.501.751.791.900.00-93433.59%
CMCSA230616C000390002023-06-09 3:19PM EDT39.001.451.371.45-0.03-2.03%1765730.18%
CMCSA230616C000395002023-06-09 2:30PM EDT39.500.920.961.03-0.17-15.60%191,04227.05%
CMCSA230616C000400002023-06-09 3:58PM EDT40.000.650.630.66-0.22-25.29%7236,42724.22%
CMCSA230616C000405002023-06-09 3:01PM EDT40.500.390.360.39-0.16-29.09%411,04523.05%
CMCSA230616C000410002023-06-09 3:47PM EDT41.000.180.180.21-0.12-40.00%6165122.46%
CMCSA230616C000415002023-06-09 3:47PM EDT41.500.100.080.13-0.03-23.08%671,12824.12%
CMCSA230616C000420002023-06-09 1:23PM EDT42.000.060.030.09-0.03-33.33%1058726.56%
CMCSA230616C000425002023-06-09 1:23PM EDT42.500.050.030.050.00-1,35131,01227.15%
CMCSA230616C000430002023-06-09 12:30PM EDT43.000.030.020.050.00-424,33531.45%
CMCSA230616C000435002023-06-08 11:43AM EDT43.500.040.010.350.00-1527161.72%
CMCSA230616C000440002023-06-02 1:34PM EDT44.000.020.010.080.00-531743.95%
CMCSA230616C000445002023-05-23 1:21PM EDT44.500.040.010.060.00--1545.31%
CMCSA230616C000450002023-06-09 12:59PM EDT45.000.010.010.03-0.01-50.00%1150,21542.97%
CMCSA230616C000455002023-05-25 9:53AM EDT45.500.020.001.030.00--194.14%
CMCSA230616C000475002023-06-09 1:58PM EDT47.500.020.000.040.00-412,56256.25%
CMCSA230616C000500002023-06-09 3:05PM EDT50.000.010.000.040.00-1519,68970.31%
CMCSA230616C000525002023-05-03 2:38PM EDT52.500.050.000.070.00-12,24790.63%
CMCSA230616C000550002023-06-08 2:05PM EDT55.000.010.000.050.00-16,70199.22%
CMCSA230616C000575002023-06-08 2:20PM EDT57.500.020.000.050.00-32441110.94%
CMCSA230616C000600002023-03-29 2:16PM EDT60.000.010.000.040.00-1513118.75%
CMCSA230616C000625002023-01-12 1:03PM EDT62.500.160.000.200.00-30104160.94%
CMCSA230616C000650002023-01-26 12:57PM EDT65.000.010.000.190.00-610,023171.09%
CMCSA230616C000675002023-04-28 11:27AM EDT67.500.010.000.030.00-244143.75%
CMCSA230616C000700002023-04-13 12:08PM EDT70.000.010.000.030.00-114,614153.13%
CMCSA230616C000750002023-03-14 10:07AM EDT75.000.020.000.030.00-61,112168.75%
CMCSA230616C000800002022-11-15 2:46PM EDT80.000.040.000.190.00-15,043228.91%
CMCSA230616C000850002023-02-23 4:32PM EDT85.000.010.000.070.00-5111215.63%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230616P000150002023-04-28 9:52AM EDT15.000.020.000.090.00-426317.19%
CMCSA230616P000175002023-02-10 12:19PM EDT17.500.020.000.280.00-15110321.88%
CMCSA230616P000200002023-04-26 10:27AM EDT20.000.010.000.040.00-51,672207.81%
CMCSA230616P000225002023-03-29 3:03PM EDT22.500.020.000.030.00-50962168.75%
CMCSA230616P000250002023-04-20 2:15PM EDT25.000.050.000.030.00-109,369140.63%
CMCSA230616P000275002023-05-18 9:58AM EDT27.500.020.000.050.00-110,654123.44%
CMCSA230616P000300002023-05-30 1:41PM EDT30.000.010.000.050.00-25719,98497.66%
CMCSA230616P000320002023-06-06 2:42PM EDT32.000.040.000.050.00-1091378.13%
CMCSA230616P000325002023-06-08 3:05PM EDT32.500.010.000.050.00-1020,49274.22%
CMCSA230616P000330002023-05-22 11:20AM EDT33.000.050.000.060.00--1,00071.09%
CMCSA230616P000350002023-06-09 3:31PM EDT35.000.010.000.02-0.01-50.00%319,51549.22%
CMCSA230616P000355002023-05-26 10:43AM EDT35.500.130.000.030.00-2248.44%
CMCSA230616P000360002023-06-09 2:37PM EDT36.000.020.010.06-0.06-75.00%119350.00%
CMCSA230616P000365002023-06-06 10:57AM EDT36.500.080.010.070.00-13629446.48%
CMCSA230616P000370002023-06-09 2:55PM EDT37.000.040.010.08-0.07-63.64%11210142.58%
CMCSA230616P000375002023-06-09 3:01PM EDT37.500.050.040.07-0.01-16.67%9118,78235.94%
CMCSA230616P000380002023-06-09 3:17PM EDT38.000.060.050.08-0.02-25.00%5661631.84%
CMCSA230616P000385002023-06-08 1:16PM EDT38.500.110.070.110.00-324929.10%
CMCSA230616P000390002023-06-09 3:42PM EDT39.000.140.120.15-0.02-12.50%4625725.78%
CMCSA230616P000395002023-06-09 2:39PM EDT39.500.230.200.25+0.03+15.00%1990524.41%
CMCSA230616P000400002023-06-09 3:45PM EDT40.000.350.360.39-0.04-10.26%25912,78822.36%
CMCSA230616P000405002023-06-09 2:03PM EDT40.500.640.600.62+0.04+6.67%2264621.19%
CMCSA230616P000410002023-06-07 3:50PM EDT41.000.840.890.990.00-5333223.05%
CMCSA230616P000415002023-05-31 10:00AM EDT41.502.401.301.420.00-125125.49%
CMCSA230616P000420002023-05-25 10:45AM EDT42.002.411.751.900.00--729.79%
CMCSA230616P000425002023-06-08 2:08PM EDT42.502.182.232.390.00-254,43534.18%
CMCSA230616P000430002023-05-23 3:56PM EDT43.002.622.672.880.00--038.28%
CMCSA230616P000435002023-05-30 10:16AM EDT43.504.053.203.400.00-424144.92%
CMCSA230616P000440002023-05-30 10:16AM EDT44.004.553.703.900.00--049.61%
CMCSA230616P000450002023-05-24 1:40PM EDT45.004.804.704.900.00-11,43058.40%
CMCSA230616P000475002023-04-28 2:05PM EDT47.506.157.958.100.00-60129.88%
CMCSA230616P000500002023-05-31 3:50PM EDT50.0010.809.709.900.00-4275.00%
CMCSA230616P000525002023-05-25 9:49AM EDT52.5012.8512.2012.400.00-1088.28%
CMCSA230616P000550002022-11-08 4:45PM EDT55.0023.0020.0520.250.00-10,6104,000437.99%
CMCSA230616P000575002022-10-05 3:02PM EDT57.5026.6526.4526.700.00-14,3840638.77%
CMCSA230616P000600002022-04-07 3:04PM EDT60.0013.6820.1520.800.00-222224.02%
CMCSA230616P000625002021-11-10 7:47AM EDT62.508.8314.0518.800.00-20200.00%
CMCSA230616P000650002022-10-21 12:38PM EDT65.0034.7530.2030.650.00-100533.30%
CMCSA230616P000700002022-06-16 2:59PM EDT70.0032.6228.9029.400.00-4000.00%
CMCSA230616P000750002022-03-23 10:53AM EDT75.0028.3128.0529.300.00-170.00%
CMCSA230616P000800002021-11-10 7:47AM EDT80.0027.9530.3034.700.00--110.00%
CMCSA230616P000850002021-11-10 7:47AM EDT85.0028.9035.0040.000.00-13160.00%