Singapore markets close in 6 hours 52 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.83-0.49 (-1.28%)
At close: 04:00PM EDT
37.68 -0.15 (-0.40%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240614C000350002024-06-04 10:08AM EDT35.004.541.473.800.00-18194.34%
CMCSA240614C000370002024-06-12 2:50PM EDT37.000.670.790.94-0.76-53.15%82335.55%
CMCSA240614C000375002024-06-12 3:56PM EDT37.500.500.390.52-0.55-52.38%24729.49%
CMCSA240614C000380002024-06-12 3:57PM EDT38.000.220.200.23-0.38-63.33%71913527.54%
CMCSA240614C000385002024-06-12 11:50AM EDT38.500.130.000.10-0.15-53.57%6417129.49%
CMCSA240614C000390002024-06-12 11:58AM EDT39.000.030.000.05-0.11-78.57%15382133.59%
CMCSA240614C000395002024-06-12 1:03PM EDT39.500.020.000.05-0.05-71.43%1028542.97%
CMCSA240614C000400002024-06-12 3:45PM EDT40.000.020.010.02-0.01-33.33%232,87042.97%
CMCSA240614C000405002024-06-12 1:03PM EDT40.500.010.000.03-0.01-50.00%1019754.69%
CMCSA240614C000410002024-06-12 3:24PM EDT41.000.010.010.020.00-663455.47%
CMCSA240614C000415002024-06-10 9:30AM EDT41.500.020.000.020.00-14257.81%
CMCSA240614C000420002024-06-12 2:04PM EDT42.000.010.000.020.00-86265.63%
CMCSA240614C000425002024-06-11 9:34AM EDT42.500.010.000.020.00-15671.88%
CMCSA240614C000430002024-06-10 2:58PM EDT43.000.020.000.050.00-59588.28%
CMCSA240614C000435002024-06-10 3:39PM EDT43.500.010.001.270.00-43186210.16%
CMCSA240614C000440002024-06-10 11:08AM EDT44.000.010.000.020.00-48089.06%
CMCSA240614C000450002024-06-06 10:25AM EDT45.000.020.000.240.00-2104151.17%
CMCSA240614C000460002024-06-03 2:01PM EDT46.000.030.001.270.00-5086258.40%
CMCSA240614C000470002024-06-07 12:53PM EDT47.000.010.002.130.00-3104331.64%
CMCSA240614C000475002024-06-07 3:13PM EDT47.500.010.000.010.00-3537118.75%
CMCSA240614C000480002024-06-07 3:07PM EDT48.000.010.000.010.00-2224121.88%
CMCSA240614C000500002024-06-03 11:18AM EDT50.000.010.000.230.00-27216.41%
CMCSA240614C000550002024-05-24 3:27PM EDT55.000.010.000.030.00-1414203.13%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240614P000310002024-06-06 10:15AM EDT31.000.010.000.290.00-19899182.81%
CMCSA240614P000315002024-06-06 10:16AM EDT31.500.010.001.270.00-3858264.65%
CMCSA240614P000320002024-06-06 10:16AM EDT32.000.010.001.270.00-89199249.22%
CMCSA240614P000325002024-06-06 10:16AM EDT32.500.010.001.270.00--162233.98%
CMCSA240614P000330002024-06-06 10:42AM EDT33.000.010.000.290.00-583788136.33%
CMCSA240614P000335002024-06-12 3:45PM EDT33.500.010.000.010.00-2686768.75%
CMCSA240614P000340002024-06-12 3:46PM EDT34.000.010.000.010.00-4556762.50%
CMCSA240614P000345002024-06-11 3:52PM EDT34.500.010.001.270.00-40110172.66%
CMCSA240614P000350002024-06-10 3:51PM EDT35.000.010.001.100.00-10212146.88%
CMCSA240614P000355002024-06-05 10:02AM EDT35.500.050.002.150.00-22050187.70%
CMCSA240614P000360002024-06-12 10:21AM EDT36.000.040.010.20+0.01+33.33%64559.38%
CMCSA240614P000365002024-06-12 2:52PM EDT36.500.060.020.05+0.05+500.00%12637.89%
CMCSA240614P000370002024-06-12 3:41PM EDT37.000.090.050.08+0.04+80.00%2134531.64%
CMCSA240614P000375002024-06-12 3:53PM EDT37.500.140.140.17+0.04+40.00%8014227.54%
CMCSA240614P000380002024-06-12 3:57PM EDT38.000.360.350.40+0.17+89.47%45544727.54%
CMCSA240614P000385002024-06-12 3:53PM EDT38.500.970.550.96+0.49+102.08%6678250.00%
CMCSA240614P000390002024-06-12 2:20PM EDT39.001.410.951.45+0.68+93.15%1258463.28%
CMCSA240614P000395002024-06-12 9:52AM EDT39.501.471.242.66+0.67+83.75%2051376.37%
CMCSA240614P000400002024-06-11 1:16PM EDT40.001.690.752.800.00-1466127.73%
CMCSA240614P000405002024-06-11 1:37PM EDT40.502.561.163.25+0.34+15.32%46135.55%
CMCSA240614P000410002024-06-12 10:10AM EDT41.003.001.815.00+0.96+47.06%123104.49%
CMCSA240614P000415002024-06-04 2:44PM EDT41.501.862.094.450.00-20182.23%
CMCSA240614P000450002024-05-09 3:44PM EDT45.006.535.856.150.00-500.00%