Singapore markets closed

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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA241018C000300002024-06-17 2:19PM EDT30.007.747.109.850.00-1456.64%
CMCSA241018C000325002024-06-07 11:29AM EDT32.507.226.456.650.00-21133.11%
CMCSA241018C000350002024-06-21 10:31AM EDT35.004.243.804.55+1.05+32.92%3212229.10%
CMCSA241018C000375002024-06-21 10:06AM EDT37.502.621.642.84+0.52+24.76%169126.91%
CMCSA241018C000400002024-06-21 2:57PM EDT40.001.561.481.58+0.40+34.48%1374,84925.39%
CMCSA241018C000425002024-06-20 3:14PM EDT42.500.550.710.830.00-4775525.12%
CMCSA241018C000450002024-06-21 2:58PM EDT45.000.370.350.56+0.08+27.59%572827.83%
CMCSA241018C000475002024-06-20 1:57PM EDT47.500.140.130.190.00-651025.15%
CMCSA241018C000500002024-06-21 3:34PM EDT50.000.090.050.40-0.05-35.71%44135.40%
CMCSA241018C000525002024-06-06 2:05PM EDT52.500.070.020.210.00-20033434.42%
CMCSA241018C000550002024-06-17 3:36PM EDT55.000.090.011.300.00-110850.15%
CMCSA241018C000600002024-05-15 10:08AM EDT60.000.100.002.000.00--165.36%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA241018P000200002024-05-22 9:30AM EDT20.000.080.000.000.00-101125.00%
CMCSA241018P000225002024-05-14 9:30AM EDT22.500.110.000.000.00--1025.00%
CMCSA241018P000275002024-06-12 1:55PM EDT27.500.270.081.440.00-13655.76%
CMCSA241018P000300002024-06-20 10:40AM EDT30.000.320.250.320.00-18735534.42%
CMCSA241018P000325002024-06-21 3:19PM EDT32.500.480.240.63-0.08-14.29%1284032.35%
CMCSA241018P000350002024-06-21 2:48PM EDT35.000.920.890.94-0.15-14.02%51,68427.27%
CMCSA241018P000375002024-06-21 3:45PM EDT37.501.691.691.74-0.30-15.08%641,37225.51%
CMCSA241018P000400002024-06-21 3:20PM EDT40.002.912.913.00-0.94-24.42%12,33824.24%
CMCSA241018P000425002024-06-20 11:51AM EDT42.505.554.654.850.00-4975025.15%
CMCSA241018P000450002024-06-20 11:56AM EDT45.007.905.858.050.00-45469242.09%
CMCSA241018P000475002024-05-09 9:57AM EDT47.508.657.859.750.00-1298736.77%
CMCSA241018P000500002024-05-15 3:31PM EDT50.0010.8010.6513.900.00-30034466.58%
CMCSA241018P000525002024-04-02 2:52PM EDT52.5010.7813.1515.100.00--053.42%