Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.53-0.55 (-1.37%)
At close: 04:00PM EDT
38.55 -0.98 (-2.48%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Strike:37.50
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726C000375002024-07-22 3:31PM EDT2024-07-262.300.000.000.00-141170.00%
CMCSA240802C000375002024-07-18 11:26AM EDT2024-08-023.820.000.000.00-15380.00%
CMCSA240816C000375002024-07-22 2:50PM EDT2024-08-162.600.000.000.00-389030.00%
CMCSA240920C000375002024-07-22 3:56PM EDT2024-09-203.050.000.000.00-1221,8540.00%
CMCSA241018C000375002024-07-22 2:12PM EDT2024-10-183.200.000.000.00-71470.00%
CMCSA241115C000375002024-07-22 3:23PM EDT2024-11-153.670.000.000.00-103440.00%
CMCSA250117C000375002024-07-22 2:30PM EDT2025-01-174.150.000.000.00-51,1030.00%
CMCSA250620C000375002024-07-18 10:46AM EDT2025-06-206.670.000.000.00-18190.00%
CMCSA260116C000375002024-07-22 3:44PM EDT2026-01-166.490.000.000.00-15060.00%
CMCSA261218C000375002024-07-15 9:30AM EDT2026-12-186.950.000.000.00-15350.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726P000375002024-07-22 3:56PM EDT2024-07-260.330.000.000.00-52649612.50%
CMCSA240802P000375002024-07-22 3:41PM EDT2024-08-020.380.000.000.00-46566.25%
CMCSA240816P000375002024-07-22 3:39PM EDT2024-08-160.460.000.000.00-964,0096.25%
CMCSA240920P000375002024-07-22 3:52PM EDT2024-09-200.780.000.000.00-1,4424,9403.13%
CMCSA241018P000375002024-07-22 3:06PM EDT2024-10-181.080.000.000.00-2,5114,2153.13%
CMCSA241115P000375002024-07-22 11:02AM EDT2024-11-151.540.000.000.00-1,1096,0703.13%
CMCSA250117P000375002024-07-22 2:28PM EDT2025-01-171.790.000.000.00-88,4711.56%
CMCSA250620P000375002024-07-22 3:06PM EDT2025-06-202.600.000.000.00-34,3561.56%
CMCSA260116P000375002024-07-22 1:37PM EDT2026-01-163.650.000.000.00-14211.56%
CMCSA261218P000375002024-07-22 1:42PM EDT2026-12-184.550.000.000.00-230.78%