CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230602C000450002023-05-08 1:29PM EDT2023-06-020.050.000.040.00-115589.06%
CMCSA230609C000450002023-05-19 9:30AM EDT2023-06-090.050.000.060.00-28550.78%
CMCSA230616C000450002023-05-31 12:56PM EDT2023-06-160.040.030.040.00-450,30635.16%
CMCSA230623C000450002023-05-22 12:59PM EDT2023-06-230.100.010.100.00--7535.25%
CMCSA230630C000450002023-05-23 10:20AM EDT2023-06-300.100.000.180.00--235.55%
CMCSA230707C000450002023-05-26 2:27PM EDT2023-07-070.060.000.220.00-252533.69%
CMCSA230721C000450002023-05-30 11:38AM EDT2023-07-210.100.050.110.00-4785,74624.22%
CMCSA231020C000450002023-05-31 3:55PM EDT2023-10-200.520.490.54-0.06-10.34%22,97722.80%
CMCSA240119C000450002023-05-31 3:47PM EDT2024-01-191.151.121.170.00-3120,56524.38%
CMCSA240621C000450002023-05-31 10:39AM EDT2024-06-212.092.062.190.00-21,33426.00%
CMCSA250117C000450002023-05-31 9:52AM EDT2025-01-173.153.053.200.00-1595126.22%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230602P000450002023-05-31 3:50PM EDT2023-06-025.805.755.900.00-40119.53%
CMCSA230609P000450002023-05-09 12:12PM EDT2023-06-095.175.606.050.00-1056.45%
CMCSA230616P000450002023-05-24 1:40PM EDT2023-06-164.805.855.950.00-11,43051.56%
CMCSA230721P000450002023-05-22 11:37AM EDT2023-07-213.835.906.100.00-13933.64%
CMCSA231020P000450002023-05-25 3:46PM EDT2023-10-206.206.106.250.00-303022.61%
CMCSA240119P000450002023-05-31 12:43PM EDT2024-01-196.466.406.550.00-1066620.97%
CMCSA240621P000450002023-05-05 9:45AM EDT2024-06-216.606.957.150.00-16120.80%
CMCSA250117P000450002023-05-15 2:00PM EDT2025-01-177.207.657.800.00-323220.36%