Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.97-1.14 (-2.77%)
At close: 04:00PM EST
39.83 -0.14 (-0.35%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230721C000175002023-01-04 11:36AM EST17.5019.5522.5022.750.00-1166.41%
CMCSA230721C000200002022-12-21 11:44AM EST20.0015.3819.5019.900.00-110.00%
CMCSA230721C000250002023-01-04 11:32AM EST25.0012.4515.1015.500.00-1153.61%
CMCSA230721C000300002023-01-30 11:09AM EST30.0010.1710.5010.700.00-17,42040.60%
CMCSA230721C000325002023-02-02 2:26PM EST32.509.088.258.450.00-13436.16%
CMCSA230721C000350002023-01-31 3:43PM EST35.006.896.206.35+1.24+21.95%13,01632.47%
CMCSA230721C000375002023-02-02 11:20AM EST37.505.004.354.500.00-416,85429.71%
CMCSA230721C000400002023-02-03 3:34PM EST40.002.872.812.88-0.63-18.00%174,12326.78%
CMCSA230721C000425002023-02-03 12:10PM EST42.501.801.651.70-0.21-10.45%32,73024.98%
CMCSA230721C000450002023-02-03 3:39PM EST45.000.920.880.93-0.28-23.33%2264,10923.90%
CMCSA230721C000475002023-02-03 12:15PM EST47.500.500.440.49-0.02-3.85%4978823.46%
CMCSA230721C000500002023-02-03 2:05PM EST50.000.240.210.26-0.04-14.29%52,23623.54%
CMCSA230721C000550002023-01-30 9:37AM EST55.000.100.010.180.00-14328.32%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230721P000175002022-12-30 3:56PM EST17.500.170.010.200.00-20610062.31%
CMCSA230721P000200002023-01-30 3:19PM EST20.000.100.010.230.00-4015654.30%
CMCSA230721P000225002023-01-23 2:43PM EST22.500.100.040.130.00-57346.68%
CMCSA230721P000250002023-01-17 12:56PM EST25.000.280.040.360.00-218848.63%
CMCSA230721P000275002023-01-26 12:25PM EST27.500.270.080.450.00-263042.87%
CMCSA230721P000300002023-02-01 2:29PM EST30.000.400.330.380.00-171533.35%
CMCSA230721P000325002023-01-31 9:30AM EST32.500.690.550.620.00-268330.52%
CMCSA230721P000350002023-02-02 2:07PM EST35.000.780.941.030.00-441,92328.20%
CMCSA230721P000375002023-02-03 3:50PM EST37.501.631.561.62+0.34+26.36%587825.56%
CMCSA230721P000400002023-02-03 12:02PM EST40.002.382.472.56+0.26+12.26%2577523.55%
CMCSA230721P000425002023-02-03 10:44AM EST42.503.653.803.90+0.35+10.61%926321.80%
CMCSA230721P000450002022-12-15 1:44PM EST45.0010.706.706.850.00--133.35%
CMCSA230721P000475002023-01-13 3:26PM EST47.508.757.607.800.00-101119.75%
CMCSA230721P000500002022-11-22 10:31AM EST50.0015.3215.3015.600.00--280.30%