Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.35+0.11 (+0.28%)
At close: 04:00PM EST
39.19 -0.16 (-0.41%)
Pre-market: 06:19AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230421C000150002022-12-05 11:57AM EST15.0020.6921.8522.250.00--00.00%
CMCSA230421C000175002023-01-25 9:52AM EST17.5022.550.000.000.00--00.00%
CMCSA230421C000200002023-01-24 3:55PM EST20.0019.950.000.000.00-100.00%
CMCSA230421C000225002022-11-23 11:37AM EST22.5013.3812.7512.950.00-340.00%
CMCSA230421C000250002023-01-17 9:30AM EST25.0014.380.000.000.00-100.00%
CMCSA230421C000275002023-01-04 10:25AM EST27.509.350.000.000.00-200.00%
CMCSA230421C000300002023-01-24 3:42PM EST30.0010.250.000.000.00-300.00%
CMCSA230421C000325002023-01-27 1:16PM EST32.507.770.000.000.00-300.00%
CMCSA230421C000350002023-01-30 2:53PM EST35.005.100.000.000.00-1500.00%
CMCSA230421C000375002023-01-31 3:26PM EST37.502.990.000.000.00-200.00%
CMCSA230421C000400002023-01-31 3:44PM EST40.001.500.000.000.00-78100.78%
CMCSA230421C000425002023-01-31 3:59PM EST42.500.650.000.000.00-65903.13%
CMCSA230421C000450002023-01-31 11:13AM EST45.000.230.000.000.00-1606.25%
CMCSA230421C000475002023-01-30 12:56PM EST47.500.100.000.000.00-10012.50%
CMCSA230421C000500002023-01-31 1:15PM EST50.000.050.000.000.00-1012.50%
CMCSA230421C000550002023-01-26 2:21PM EST55.000.020.000.000.00-4012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230421P000150002022-12-15 3:06PM EST15.000.030.000.210.00-5873104.30%
CMCSA230421P000175002023-01-10 2:07PM EST17.500.050.000.000.00-5050.00%
CMCSA230421P000200002023-01-23 1:02PM EST20.000.050.000.000.00-3025.00%
CMCSA230421P000225002023-01-23 3:01PM EST22.500.060.000.000.00-33025.00%
CMCSA230421P000250002023-01-26 12:12PM EST25.000.050.000.000.00-1025.00%
CMCSA230421P000275002023-01-31 12:32PM EST27.500.090.000.000.00-20012.50%
CMCSA230421P000300002023-01-31 1:13PM EST30.000.130.000.000.00-25012.50%
CMCSA230421P000325002023-01-31 1:45PM EST32.500.250.000.000.00-3012.50%
CMCSA230421P000350002023-01-31 3:46PM EST35.000.530.000.000.00-36106.25%
CMCSA230421P000375002023-01-31 12:58PM EST37.501.070.000.000.00-203.13%
CMCSA230421P000400002023-01-31 3:51PM EST40.002.190.000.000.00-2300.00%
CMCSA230421P000425002023-01-27 3:37PM EST42.503.400.000.000.00-4100.00%
CMCSA230421P000450002023-01-30 9:49AM EST45.005.850.000.000.00-100.00%
CMCSA230421P000475002023-01-04 10:06AM EST47.5011.300.000.000.00-100.00%
CMCSA230421P000500002023-01-19 9:46AM EST50.0012.010.000.000.00-100.00%
CMCSA230421P000550002023-01-05 9:35AM EST55.0018.400.000.000.00-1000.00%