Singapore markets close in 7 hours 38 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.48+0.63 (+1.66%)
At close: 04:00PM EDT
38.48 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240628C000340002024-05-23 9:36AM EDT34.004.884.406.650.00--1161.04%
CMCSA240628C000350002024-06-17 1:32PM EDT35.002.412.323.80+2.41--183.79%
CMCSA240628C000360002024-06-12 2:37PM EDT36.001.960.893.100.00--189.55%
CMCSA240628C000365002024-06-21 3:28PM EDT36.502.121.722.15+1.23+138.20%125945.61%
CMCSA240628C000370002024-06-21 9:47AM EDT37.001.741.481.64+0.74+74.00%212236.72%
CMCSA240628C000375002024-06-21 3:58PM EDT37.501.221.071.21+0.52+74.29%10646433.59%
CMCSA240628C000380002024-06-21 3:57PM EDT38.000.800.760.80+0.35+77.78%15542729.40%
CMCSA240628C000385002024-06-21 3:56PM EDT38.500.510.470.51+0.29+131.82%2,38618228.91%
CMCSA240628C000390002024-06-21 3:59PM EDT39.000.270.270.30+0.11+68.75%8,66445028.71%
CMCSA240628C000395002024-06-21 3:59PM EDT39.500.150.140.17+0.07+87.50%8521529.20%
CMCSA240628C000400002024-06-21 3:59PM EDT40.000.100.060.10+0.05+100.00%3622,84530.66%
CMCSA240628C000405002024-06-21 3:05PM EDT40.500.070.030.06+0.06+600.00%221732.23%
CMCSA240628C000410002024-06-21 3:34PM EDT41.000.030.020.050.00-482,76436.33%
CMCSA240628C000415002024-06-18 10:23AM EDT41.500.010.010.090.00-24747.66%
CMCSA240628C000420002024-06-21 11:18AM EDT42.000.030.010.050.00-233246.48%
CMCSA240628C000425002024-06-14 12:30PM EDT42.500.020.011.280.00-4560109.18%
CMCSA240628C000430002024-06-20 12:09PM EDT43.000.020.000.220.00-514666.60%
CMCSA240628C000435002024-06-21 11:28AM EDT43.500.010.000.22-0.02-66.67%56771.88%
CMCSA240628C000440002024-06-21 10:24AM EDT44.000.010.000.020.00-120850.00%
CMCSA240628C000445002024-06-20 3:58PM EDT44.500.010.000.22+0.01--9881.64%
CMCSA240628C000450002024-06-21 3:47PM EDT45.000.010.000.020.00-314557.81%
CMCSA240628C000460002024-06-18 11:00AM EDT46.000.010.000.220.00-110295.51%
CMCSA240628C000470002024-06-18 2:32PM EDT47.000.010.000.220.00-13131104.30%
CMCSA240628C000480002024-06-17 10:39AM EDT48.000.010.000.290.00-1112119.34%
CMCSA240628C000490002024-06-12 11:22AM EDT49.000.010.001.270.00--6186.13%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240628P000300002024-06-13 1:55PM EDT30.000.010.001.270.00-1010205.66%
CMCSA240628P000310002024-06-17 3:43PM EDT31.000.020.000.50+0.02--20140.63%
CMCSA240628P000315002024-06-21 10:20AM EDT31.500.010.000.21+0.01-3110107.81%
CMCSA240628P000320002024-06-21 10:26AM EDT32.000.010.000.21-0.03-75.00%911,497100.78%
CMCSA240628P000325002024-06-21 12:47PM EDT32.500.010.000.10+0.01-36177981.25%
CMCSA240628P000330002024-06-17 10:38AM EDT33.000.060.000.270.00-2221192.58%
CMCSA240628P000335002024-06-17 10:22AM EDT33.500.040.000.230.00-1010582.03%
CMCSA240628P000340002024-06-21 3:43PM EDT34.000.030.000.23-0.02-40.00%107675.20%
CMCSA240628P000345002024-06-14 12:06PM EDT34.500.060.010.500.00--185.55%
CMCSA240628P000350002024-06-21 2:40PM EDT35.000.020.010.21-0.07-77.78%103660.55%
CMCSA240628P000355002024-06-21 12:17PM EDT35.500.040.010.05-0.01-20.00%22344.53%
CMCSA240628P000360002024-06-21 11:14AM EDT36.000.040.000.05-0.09-69.23%214038.28%
CMCSA240628P000365002024-06-21 2:32PM EDT36.500.060.040.06-0.08-57.14%927833.40%
CMCSA240628P000370002024-06-21 3:38PM EDT37.000.070.080.10-0.16-69.57%3748131.25%
CMCSA240628P000375002024-06-21 3:50PM EDT37.500.130.130.16-0.21-61.76%828328.52%
CMCSA240628P000380002024-06-21 3:39PM EDT38.000.250.260.29-0.29-53.70%44530627.64%
CMCSA240628P000385002024-06-21 3:59PM EDT38.500.470.460.50-0.48-50.53%104827.25%
CMCSA240628P000390002024-06-21 3:59PM EDT39.000.770.760.80-0.41-34.75%935227.54%
CMCSA240628P000395002024-06-21 3:52PM EDT39.501.221.121.19+1.22-3129.20%
CMCSA240628P000400002024-06-17 3:32PM EDT40.002.651.411.950.00-4813555.37%
CMCSA240628P000410002024-06-18 1:05PM EDT41.004.162.432.840.00-2563.28%
CMCSA240628P000450002024-06-05 1:44PM EDT45.005.765.056.650.00--089.65%