Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
37.44-0.14 (-0.37%)
At close: 04:00PM EDT
37.33 -0.11 (-0.29%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240719C000200002024-06-12 10:43AM EDT20.0018.300.000.000.00-200.00%
CMCSA240719C000250002024-05-31 1:41PM EDT25.0014.500.000.000.00-3000.00%
CMCSA240719C000300002024-05-16 10:26AM EDT30.009.255.857.900.00-11266.89%
CMCSA240719C000325002024-06-11 9:32AM EDT32.505.740.000.000.00-700.00%
CMCSA240719C000350002024-06-14 9:30AM EDT35.002.700.000.000.00-400.00%
CMCSA240719C000375002024-06-14 3:59PM EDT37.500.930.000.000.00-40500.20%
CMCSA240719C000400002024-06-14 3:58PM EDT40.000.210.000.000.00-14706.25%
CMCSA240719C000425002024-06-14 3:48PM EDT42.500.060.000.000.00-87012.50%
CMCSA240719C000450002024-06-14 3:03PM EDT45.000.060.000.000.00-52012.50%
CMCSA240719C000475002024-06-07 3:30PM EDT47.500.010.000.000.00-1025.00%
CMCSA240719C000500002024-06-14 1:34PM EDT50.000.030.000.000.00-4025.00%
CMCSA240719C000525002024-06-12 3:01PM EDT52.500.050.000.000.00-2025.00%
CMCSA240719C000550002024-05-16 10:54AM EDT55.000.750.000.020.00-112753.13%
CMCSA240719C000600002023-12-29 1:53PM EDT60.000.130.030.400.00-1407690.43%
CMCSA240719C000650002024-05-09 11:04AM EDT65.000.010.001.270.00-15127.83%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240719P000200002024-04-25 10:37AM EDT20.000.010.000.150.00--2104.69%
CMCSA240719P000225002024-04-25 10:02AM EDT22.500.060.000.080.00-4010879.30%
CMCSA240719P000250002024-05-21 10:35AM EDT25.000.050.000.000.00-1025.00%
CMCSA240719P000275002024-05-24 3:29PM EDT27.500.050.000.000.00-8025.00%
CMCSA240719P000300002024-06-13 2:46PM EDT30.000.060.000.000.00-3012.50%
CMCSA240719P000325002024-06-13 9:40AM EDT32.500.100.000.000.00-5012.50%
CMCSA240719P000350002024-06-14 3:45PM EDT35.000.300.000.000.00-4906.25%
CMCSA240719P000375002024-06-14 3:25PM EDT37.501.110.000.000.00-27700.00%
CMCSA240719P000400002024-06-14 3:25PM EDT40.002.980.000.000.00-2300.00%
CMCSA240719P000425002024-06-14 2:01PM EDT42.505.300.000.000.00-1800.00%
CMCSA240719P000450002024-06-13 2:39PM EDT45.007.500.000.000.00-1300.00%
CMCSA240719P000475002024-05-31 10:47AM EDT47.508.340.000.000.00-2,86000.00%
CMCSA240719P000500002024-04-17 3:40PM EDT50.0010.9510.5010.800.00-1,55000.00%
CMCSA240719P000525002024-06-10 9:57AM EDT52.5013.700.000.000.00-100.00%
CMCSA240719P000550002023-12-20 3:44PM EDT55.0010.409.4514.000.00--410.00%