Singapore markets open in 1 hour 41 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.61-1.47 (-3.41%)
At close: 04:00PM EST
41.94 +0.33 (+0.79%)
After hours: 06:18PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA231208C000380002023-12-05 1:12PM EST38.003.473.353.90-0.11-3.07%3185.55%
CMCSA231208C000390002023-12-05 2:54PM EST39.002.592.432.84-0.19-6.83%1163.09%
CMCSA231208C000400002023-12-05 1:17PM EST40.001.761.511.86-0.61-25.74%75347.75%
CMCSA231208C000410002023-12-05 2:19PM EST41.000.720.770.85-1.51-67.71%70520028.13%
CMCSA231208C000420002023-12-05 3:55PM EST42.000.190.220.24-1.10-85.27%97148323.24%
CMCSA231208C000430002023-12-05 3:32PM EST43.000.030.020.04-0.43-93.48%2752,30223.05%
CMCSA231208C000440002023-12-05 1:30PM EST44.000.020.010.02-0.09-81.82%3925629.69%
CMCSA231208C000450002023-12-05 1:18PM EST45.000.010.000.02-0.02-66.67%39063739.45%
CMCSA231208C000460002023-12-04 1:32PM EST46.000.020.000.020.00-405648.44%
CMCSA231208C000470002023-12-04 3:08PM EST47.000.020.000.870.00-22115.23%
CMCSA231208C000490002023-10-31 9:41AM EST49.000.030.000.160.00-2092.19%
CMCSA231208C000500002023-10-31 9:39AM EST50.000.080.000.070.00-2087.50%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA231208P000330002023-10-31 9:40AM EST33.000.080.000.050.00-20104.69%
CMCSA231208P000340002023-10-26 8:44AM EST34.000.150.000.750.00--0163.48%
CMCSA231208P000360002023-10-27 10:03AM EST36.000.240.000.750.00-100128.71%
CMCSA231208P000370002023-11-10 12:37PM EST37.000.060.000.180.00-3574.61%
CMCSA231208P000380002023-12-05 1:21PM EST38.000.020.000.08-0.05-71.43%112,50151.17%
CMCSA231208P000390002023-12-05 3:14PM EST39.000.030.010.090.00-156647.46%
CMCSA231208P000400002023-12-05 3:40PM EST40.000.060.040.07+0.04+200.00%1812930.86%
CMCSA231208P000410002023-12-05 3:51PM EST41.000.180.150.18+0.13+260.00%1,4566,33024.12%
CMCSA231208P000420002023-12-05 3:50PM EST42.000.650.560.60+0.55+550.00%1,7572,26821.39%
CMCSA231208P000430002023-12-05 12:22PM EST43.001.721.351.54+1.32+330.00%2051,39134.38%
CMCSA231208P000440002023-11-29 1:21PM EST44.002.342.172.620.00-1356.06%
CMCSA231208P000450002023-11-20 1:26PM EST45.002.113.153.650.00-1272.85%
CMCSA231208P000460002023-12-01 11:08AM EST46.003.804.154.700.00-11053.13%
CMCSA231208P000470002023-12-04 10:08AM EST47.003.734.855.650.00-1097.85%