Singapore markets open in 7 hours 44 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.35+0.01 (+0.01%)
As of 12:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230616C000150002023-01-12 1:28PM EST15.0023.3524.4524.650.00--388.96%
CMCSA230616C000200002023-01-25 10:33AM EST20.0020.0019.5019.700.00-3467.77%
CMCSA230616C000225002023-01-26 3:53PM EST22.5018.1217.0517.250.00-4559.86%
CMCSA230616C000250002022-12-13 2:31PM EST25.0012.3514.1514.350.00-25590.00%
CMCSA230616C000275002023-01-09 2:56PM EST27.5010.7912.2012.450.00-145150.15%
CMCSA230616C000300002023-01-27 2:08PM EST30.0010.309.8510.050.00-11,96542.87%
CMCSA230616C000325002023-01-31 11:08AM EST32.507.617.557.750.00-14,22537.09%
CMCSA230616C000350002023-01-31 2:56PM EST35.005.505.555.650.00-24,51933.01%
CMCSA230616C000375002023-02-01 10:10AM EST37.503.603.703.85-0.91-20.18%210,20430.25%
CMCSA230616C000400002023-02-01 11:57AM EST40.002.312.282.33+0.01+0.43%7415,93927.34%
CMCSA230616C000425002023-01-31 10:31AM EST42.501.271.231.280.00-3115,35925.61%
CMCSA230616C000450002023-02-01 11:46AM EST45.000.610.600.64+0.01+1.67%41348,98024.56%
CMCSA230616C000475002023-02-01 11:04AM EST47.500.260.270.31-0.01-3.70%9312,27424.27%
CMCSA230616C000500002023-01-26 12:26PM EST50.000.210.120.150.00-3822,73624.37%
CMCSA230616C000525002023-02-01 9:55AM EST52.500.080.020.13-0.02-20.00%642,27027.34%
CMCSA230616C000550002023-01-27 12:52PM EST55.000.060.020.220.00-12,55734.08%
CMCSA230616C000575002023-01-30 3:10PM EST57.500.030.010.200.00-444936.82%
CMCSA230616C000600002023-01-18 1:15PM EST60.000.050.000.100.00-251235.35%
CMCSA230616C000625002023-01-12 12:03PM EST62.500.160.000.050.00-3010434.38%
CMCSA230616C000650002023-01-26 11:57AM EST65.000.010.000.200.00-610,02345.70%
CMCSA230616C000675002023-01-20 10:13AM EST67.500.010.000.190.00-24447.85%
CMCSA230616C000700002022-12-29 11:55AM EST70.000.010.000.150.00-714,61248.44%
CMCSA230616C000750002022-11-15 1:46PM EST75.000.050.000.180.00-1,0001,11854.59%
CMCSA230616C000800002022-11-15 1:46PM EST80.000.040.000.190.00-15,04353.42%
CMCSA230616C000850002022-06-13 10:09AM EST85.000.040.000.220.00-6011158.30%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230616P000150002023-01-23 12:48PM EST15.000.070.000.170.00-151677.34%
CMCSA230616P000175002022-12-27 3:54PM EST17.500.100.010.100.00-20010561.72%
CMCSA230616P000200002023-01-18 9:31AM EST20.000.100.010.210.00-11,67358.40%
CMCSA230616P000225002023-01-12 1:22PM EST22.500.190.020.270.00-1098651.86%
CMCSA230616P000250002023-01-31 3:20PM EST25.000.100.060.120.00-108,97641.80%
CMCSA230616P000275002023-01-24 9:30AM EST27.500.260.070.420.00-110,09045.46%
CMCSA230616P000300002023-02-01 11:07AM EST30.000.280.270.29-0.01-3.45%19,13033.20%
CMCSA230616P000325002023-02-01 9:43AM EST32.500.550.460.51+0.07+14.58%488,53430.23%
CMCSA230616P000350002023-02-01 11:41AM EST35.000.860.860.89-0.03-3.37%386,45127.49%
CMCSA230616P000375002023-01-30 3:50PM EST37.501.671.491.53+0.09+5.70%13,64725.05%
CMCSA230616P000400002023-01-31 9:30AM EST40.002.642.502.560.00-17,26823.02%
CMCSA230616P000425002023-01-27 3:44PM EST42.503.803.954.050.00-4015,57221.27%
CMCSA230616P000450002023-01-12 3:46PM EST45.006.945.855.950.00-22,15019.14%
CMCSA230616P000475002023-01-24 12:34PM EST47.507.908.058.250.00-256518.85%
CMCSA230616P000500002022-12-29 12:30PM EST50.0015.1710.2510.500.00-120.00%
CMCSA230616P000525002022-10-04 12:55PM EST52.5021.7022.0522.300.00-23,000135.94%
CMCSA230616P000550002022-11-08 3:45PM EST55.0023.0020.0520.250.00-10,6104,00093.80%
CMCSA230616P000575002022-10-05 2:02PM EST57.5026.6526.4526.700.00-14,3840140.48%
CMCSA230616P000600002022-04-07 2:04PM EST60.0013.6820.1520.800.00-22238.18%
CMCSA230616P000625002021-11-10 6:47AM EST62.508.8314.0518.800.00-20200.00%
CMCSA230616P000650002022-10-21 11:38AM EST65.0034.7530.2030.650.00-100115.06%
CMCSA230616P000700002022-06-16 1:59PM EST70.0032.6228.9029.400.00-4000.00%
CMCSA230616P000750002022-03-23 9:53AM EST75.0028.3128.0529.300.00-170.00%
CMCSA230616P000800002021-11-10 6:47AM EST80.0027.9530.3034.700.00--110.00%
CMCSA230616P000850002021-11-10 6:47AM EST85.0028.9035.0040.000.00-13160.00%