Singapore markets close in 5 hours 37 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.59+0.98 (+2.47%)
At close: 04:00PM EDT
40.59 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726C000300002024-06-21 10:31AM EDT30.008.2510.4512.800.00-20204.49%
CMCSA240726C000350002024-07-15 12:38PM EDT35.004.513.706.850.00-12141.41%
CMCSA240726C000355002024-07-15 10:16AM EDT35.503.603.157.350.00-1563.87%
CMCSA240726C000360002024-07-15 10:16AM EDT36.003.154.056.600.00-23598.24%
CMCSA240726C000365002024-07-17 9:56AM EDT36.503.652.725.95+0.79+27.62%13860.74%
CMCSA240726C000370002024-07-17 9:58AM EDT37.003.202.743.95+0.48+17.65%343262.99%
CMCSA240726C000375002024-07-15 3:44PM EDT37.501.982.533.400.00-511053.91%
CMCSA240726C000380002024-07-17 1:50PM EDT38.002.852.553.05+0.74+35.07%2279456.35%
CMCSA240726C000385002024-07-16 2:50PM EDT38.502.452.272.53+0.71+40.80%228748.83%
CMCSA240726C000390002024-07-17 3:21PM EDT39.002.202.012.16+0.84+61.76%343,86348.24%
CMCSA240726C000395002024-07-17 3:41PM EDT39.501.731.541.81+0.58+50.43%12431447.27%
CMCSA240726C000400002024-07-17 3:32PM EDT40.001.571.431.50+0.58+58.59%3291,49546.83%
CMCSA240726C000405002024-07-17 3:21PM EDT40.501.231.151.38+0.54+78.26%11917352.54%
CMCSA240726C000410002024-07-17 3:57PM EDT41.000.950.720.97+0.32+50.79%5281,93445.51%
CMCSA240726C000415002024-07-17 3:31PM EDT41.500.800.700.76+0.35+77.78%11625445.07%
CMCSA240726C000420002024-07-17 3:45PM EDT42.000.570.340.61+0.22+62.86%8549645.80%
CMCSA240726C000425002024-07-17 3:39PM EDT42.500.420.400.45+0.15+55.56%1091944.73%
CMCSA240726C000430002024-07-17 3:26PM EDT43.000.350.290.34+0.15+75.00%797544.73%
CMCSA240726C000435002024-07-17 3:26PM EDT43.500.260.210.26+0.11+73.33%17645.22%
CMCSA240726C000440002024-07-17 2:21PM EDT44.000.180.150.20+0.06+50.00%81945.80%
CMCSA240726C000450002024-07-17 12:42PM EDT45.000.100.080.12+0.03+42.86%458847.46%
CMCSA240726C000470002024-07-12 10:01AM EDT47.000.040.030.580.00-81778.32%
CMCSA240726C000480002024-07-16 1:11PM EDT48.000.050.020.550.00-112684.38%
CMCSA240726C000500002024-07-15 12:20PM EDT50.000.010.000.250.00-38381.64%
CMCSA240726C000550002024-07-17 11:19AM EDT55.000.020.000.02+0.01+100.00%13676.56%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726P000280002024-07-02 12:14PM EDT28.000.040.001.270.00--104202.34%
CMCSA240726P000290002024-07-17 3:58PM EDT29.000.010.000.010.00-2294681.25%
CMCSA240726P000300002024-07-08 1:06PM EDT30.000.030.002.140.00--2207.03%
CMCSA240726P000310002024-07-15 1:03PM EDT31.000.030.001.680.00-5360175.20%
CMCSA240726P000320002024-07-12 11:51AM EDT32.000.060.001.910.00-5028168.55%
CMCSA240726P000330002024-07-16 1:13PM EDT33.000.240.010.490.00-72899.80%
CMCSA240726P000335002024-07-16 2:07PM EDT33.500.130.020.150.00-121473.44%
CMCSA240726P000340002024-07-16 12:21PM EDT34.000.080.020.480.00-1712788.67%
CMCSA240726P000345002024-07-15 1:48PM EDT34.500.080.020.450.00-72481.84%
CMCSA240726P000350002024-07-17 10:32AM EDT35.000.060.050.24-0.03-33.33%1311,65767.19%
CMCSA240726P000355002024-07-11 9:50AM EDT35.500.310.030.090.00--3151.17%
CMCSA240726P000360002024-07-17 12:45PM EDT36.000.090.060.18-0.06-40.00%1045954.69%
CMCSA240726P000365002024-07-16 2:18PM EDT36.500.200.080.120.00-242749.61%
CMCSA240726P000370002024-07-17 1:09PM EDT37.000.140.110.15-0.11-44.00%3243647.66%
CMCSA240726P000375002024-07-17 11:55AM EDT37.500.180.160.19-0.17-48.57%1814445.70%
CMCSA240726P000380002024-07-17 3:11PM EDT38.000.240.220.46-0.23-48.94%2717456.35%
CMCSA240726P000385002024-07-17 10:23AM EDT38.500.430.310.36-0.19-30.65%248044.63%
CMCSA240726P000390002024-07-17 3:12PM EDT39.000.450.430.67-0.45-50.00%1919152.73%
CMCSA240726P000395002024-07-17 2:09PM EDT39.500.670.580.83-0.37-35.58%6419851.95%
CMCSA240726P000400002024-07-17 2:56PM EDT40.000.790.770.83-0.54-40.60%214743.56%
CMCSA240726P000405002024-07-17 2:51PM EDT40.501.031.001.05-1.64-61.42%10043.07%
CMCSA240726P000410002024-07-17 12:59PM EDT41.001.331.261.31-1.05-44.12%111242.77%