Singapore markets open in 32 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.480.00 (0.00%)
At close: 04:00PM EDT
38.49 +0.01 (+0.02%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240628C000350002024-06-17 1:32PM EDT2024-06-282.411.844.900.00--1184.57%
CMCSA240705C000350002024-06-18 10:23AM EDT2024-07-052.292.203.650.00-4846.09%
CMCSA240712C000350002024-06-13 9:57AM EDT2024-07-122.802.123.650.00-5636.04%
CMCSA240719C000350002024-06-24 10:39AM EDT2024-07-193.832.713.70+0.18+4.93%326033.11%
CMCSA240726C000350002024-06-21 2:43PM EDT2024-07-263.702.943.750.00-1131.25%
CMCSA240802C000350002024-06-18 2:13PM EDT2024-08-022.602.894.800.00--156.74%
CMCSA240920C000350002024-06-24 10:48AM EDT2024-09-204.554.204.35+0.74+19.42%443230.37%
CMCSA241018C000350002024-06-21 10:31AM EDT2024-10-184.242.424.550.00-3211229.37%
CMCSA241115C000350002024-06-20 10:19AM EDT2024-11-154.002.764.850.00-23130.13%
CMCSA250117C000350002024-06-24 3:32PM EDT2025-01-175.304.305.35+1.30+32.50%82,26330.20%
CMCSA250620C000350002024-06-24 12:59PM EDT2025-06-206.305.206.40+0.10+1.61%18130.62%
CMCSA260116C000350002024-06-21 11:11AM EDT2026-01-167.006.957.450.00-229130.40%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240628P000350002024-06-21 2:40PM EDT2024-06-280.020.010.230.00-103669.53%
CMCSA240705P000350002024-06-24 3:19PM EDT2024-07-050.050.020.17-0.01-16.67%16746.09%
CMCSA240712P000350002024-06-21 10:34AM EDT2024-07-120.100.051.000.00-15453.52%
CMCSA240719P000350002024-06-24 3:50PM EDT2024-07-190.130.120.15-0.01-7.14%4236,78029.49%
CMCSA240726P000350002024-06-21 2:33PM EDT2024-07-260.310.260.340.00-31,92433.89%
CMCSA240802P000350002024-06-21 3:51PM EDT2024-08-020.430.300.560.00-223537.31%
CMCSA240816P000350002024-06-24 1:28PM EDT2024-08-160.420.410.45-0.14-25.00%332529.30%
CMCSA240920P000350002024-06-24 3:59PM EDT2024-09-200.630.610.65-0.05-7.35%155,82526.51%
CMCSA241018P000350002024-06-24 2:00PM EDT2024-10-180.850.840.88-0.07-7.61%451,68626.61%
CMCSA241115P000350002024-06-24 3:55PM EDT2024-11-151.141.121.19-0.23-16.79%4711,51127.91%
CMCSA250117P000350002024-06-24 3:21PM EDT2025-01-171.451.441.50-0.27-15.70%10614,50026.49%
CMCSA250620P000350002024-06-21 2:41PM EDT2025-06-202.282.193.400.00-744834.13%
CMCSA260116P000350002024-06-24 1:34PM EDT2026-01-163.152.464.85-0.45-12.50%101,78735.46%