Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.77-0.38 (-1.08%)
At close: 04:00PM EST
34.77 0.00 (0.00%)
Pre-market: 08:39AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221209C000200002022-11-28 9:30AM EST20.0015.300.000.000.00--100.00%
CMCSA221209C000270002022-11-08 10:18AM EST27.005.150.000.000.00-110.00%
CMCSA221209C000290002022-11-18 3:41PM EST29.005.580.000.000.00-1640.00%
CMCSA221209C000300002022-11-07 11:05AM EST30.002.070.000.000.00-110.00%
CMCSA221209C000305002022-11-22 11:40AM EST30.504.400.000.000.00--20.00%
CMCSA221209C000310002022-11-29 11:59AM EST31.004.220.000.000.00-2960.00%
CMCSA221209C000315002022-12-06 9:47AM EST31.503.570.000.000.00-110.00%
CMCSA221209C000320002022-12-06 11:16AM EST32.002.710.000.000.00-1550.00%
CMCSA221209C000330002022-12-06 12:47PM EST33.001.720.000.000.00-71,6140.00%
CMCSA221209C000340002022-12-06 10:21AM EST34.000.990.000.000.00-81180.00%
CMCSA221209C000345002022-12-06 3:40PM EST34.500.590.000.000.00-1230.00%
CMCSA221209C000350002022-12-06 3:59PM EST35.000.370.000.000.00-1533923.13%
CMCSA221209C000355002022-12-06 3:45PM EST35.500.170.000.000.00-603646.25%
CMCSA221209C000360002022-12-06 11:58AM EST36.000.080.000.000.00-3989612.50%
CMCSA221209C000365002022-12-06 3:11PM EST36.500.050.000.000.00-930912.50%
CMCSA221209C000370002022-12-06 2:50PM EST37.000.030.000.000.00-1,0111,01725.00%
CMCSA221209C000375002022-12-06 10:30AM EST37.500.010.000.000.00-1124425.00%
CMCSA221209C000380002022-12-06 10:30AM EST38.000.030.000.000.00-355725.00%
CMCSA221209C000385002022-12-05 12:47PM EST38.500.010.000.000.00-96725.00%
CMCSA221209C000390002022-12-05 12:10PM EST39.000.010.000.000.00-589125.00%
CMCSA221209C000395002022-12-02 12:29PM EST39.500.020.000.000.00-707125.00%
CMCSA221209C000400002022-11-23 3:09PM EST40.000.030.000.000.00-5750.00%
CMCSA221209C000405002022-12-01 12:58PM EST40.500.020.000.000.00--2150.00%
CMCSA221209C000410002022-11-25 10:19AM EST41.000.020.000.000.00-1150.00%
CMCSA221209C000420002022-11-22 11:12AM EST42.000.030.000.000.00--450.00%
CMCSA221209C000430002022-11-21 3:36PM EST43.000.010.000.000.00--12950.00%
CMCSA221209C000450002022-11-22 11:54AM EST45.000.020.000.000.00-1420650.00%
CMCSA221209C000460002022-12-01 10:37AM EST46.000.300.000.000.00--150.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221209P000260002022-11-28 12:05PM EST26.000.020.000.000.00-2250.00%
CMCSA221209P000270002022-11-29 10:14AM EST27.000.020.000.000.00-32050.00%
CMCSA221209P000280002022-12-01 11:33AM EST28.000.010.000.000.00-231150.00%
CMCSA221209P000290002022-12-02 11:31AM EST29.000.010.000.000.00-3550.00%
CMCSA221209P000300002022-11-29 9:45AM EST30.000.010.000.000.00-61450.00%
CMCSA221209P000305002022-11-21 1:27PM EST30.500.140.000.000.00--150.00%
CMCSA221209P000310002022-12-02 11:31AM EST31.000.030.000.000.00-318825.00%
CMCSA221209P000315002022-11-28 1:50PM EST31.500.040.000.000.00-91325.00%
CMCSA221209P000320002022-12-06 2:32PM EST32.000.020.000.000.00-2418325.00%
CMCSA221209P000325002022-12-06 12:01PM EST32.500.030.000.000.00-2016525.00%
CMCSA221209P000330002022-12-06 2:50PM EST33.000.050.000.000.00-1917412.50%
CMCSA221209P000335002022-12-06 2:30PM EST33.500.110.000.000.00-15749012.50%
CMCSA221209P000340002022-12-06 3:49PM EST34.000.180.000.000.00-6894086.25%
CMCSA221209P000345002022-12-06 3:56PM EST34.500.340.000.000.00-901773.13%
CMCSA221209P000350002022-12-06 3:04PM EST35.000.550.000.000.00-1621,0200.00%
CMCSA221209P000355002022-12-06 2:10PM EST35.500.980.000.000.00-205550.00%
CMCSA221209P000360002022-12-06 11:30AM EST36.001.360.000.000.00-81,3350.00%
CMCSA221209P000365002022-12-06 11:03AM EST36.501.940.000.000.00-1202710.00%
CMCSA221209P000370002022-12-01 2:10PM EST37.001.000.000.000.00--5000.00%
CMCSA221209P000385002022-12-01 12:43PM EST38.502.000.000.000.00--00.00%