Singapore markets open in 7 hours 36 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.38+0.03 (+0.06%)
As of 12:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240119C000175002022-12-29 3:50PM EST17.5017.8122.1022.450.00-22854.79%
CMCSA240119C000200002023-01-26 10:17AM EST20.0020.7619.5019.800.00-52547.56%
CMCSA240119C000225002023-01-17 9:30AM EST22.5017.1817.2017.500.00-11944.75%
CMCSA240119C000250002023-01-31 11:24AM EST25.0015.0015.0015.200.00-117141.16%
CMCSA240119C000275002023-01-27 10:05AM EST27.5013.5112.7513.050.00-216838.99%
CMCSA240119C000300002023-01-27 2:53PM EST30.0011.4010.6510.950.00-52,72236.40%
CMCSA240119C000325002023-01-26 11:20AM EST32.509.708.708.950.00-12,35333.86%
CMCSA240119C000350002023-01-31 3:35PM EST35.006.896.957.100.00-58,93731.57%
CMCSA240119C000375002023-02-01 11:10AM EST37.505.325.305.50+0.01+0.19%52,37029.94%
CMCSA240119C000400002023-02-01 11:52AM EST40.004.053.954.05+0.05+1.25%713,86728.05%
CMCSA240119C000425002023-01-31 3:09PM EST42.502.872.812.870.00-3582,88926.55%
CMCSA240119C000450002023-02-01 11:21AM EST45.001.961.932.02+0.01+0.51%2020,21725.81%
CMCSA240119C000475002023-02-01 11:20AM EST47.501.321.311.37-0.05-3.65%896,08825.10%
CMCSA240119C000500002023-02-01 10:14AM EST50.000.840.870.92-0.09-9.68%76812,02924.67%
CMCSA240119C000525002023-02-01 11:53AM EST52.500.600.580.64-0.17-22.08%101,80624.73%
CMCSA240119C000550002023-02-01 11:24AM EST55.000.400.390.44-0.04-9.09%2593,13224.76%
CMCSA240119C000575002023-01-25 1:46PM EST57.500.410.260.320.00-271125.15%
CMCSA240119C000600002023-01-31 10:05AM EST60.000.220.180.240.00-215,47225.64%
CMCSA240119C000625002023-01-31 10:11AM EST62.500.160.060.250.00-238527.74%
CMCSA240119C000650002023-01-30 1:46PM EST65.000.060.040.260.00-234929.74%
CMCSA240119C000675002022-12-23 3:57PM EST67.500.110.090.200.00-1007529.98%
CMCSA240119C000700002023-01-26 10:41AM EST70.000.140.030.220.00-122032.08%
CMCSA240119C000750002023-01-23 11:23AM EST75.000.070.050.110.00-6117331.35%
CMCSA240119C000800002023-01-25 2:41PM EST80.000.050.010.190.00-3310836.82%
CMCSA240119C000850002022-12-27 11:37AM EST85.000.040.020.000.00-6036312.50%
CMCSA240119C000900002023-01-31 10:31AM EST90.000.030.010.040.00-658433.79%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240119P000150002023-01-30 2:22PM EST15.000.160.030.200.00-220050.39%
CMCSA240119P000175002023-01-20 12:17PM EST17.500.210.060.320.00-27852.15%
CMCSA240119P000200002023-01-20 12:18PM EST20.000.340.050.410.00-215847.17%
CMCSA240119P000225002023-01-30 1:50PM EST22.500.380.220.500.00-2399842.24%
CMCSA240119P000250002023-01-27 11:27AM EST25.000.530.440.530.00-1536,37836.23%
CMCSA240119P000275002023-02-01 10:39AM EST27.500.700.650.74+0.01+1.45%13,09433.33%
CMCSA240119P000300002023-02-01 11:55AM EST30.000.990.991.02-0.01-1.00%608,46630.55%
CMCSA240119P000325002023-02-01 9:36AM EST32.501.521.421.48+0.03+2.01%32,65128.66%
CMCSA240119P000350002023-02-01 11:55AM EST35.002.002.012.05-0.06-2.91%3711,49126.49%
CMCSA240119P000375002023-02-01 10:43AM EST37.502.872.802.850.00-1081,91824.70%
CMCSA240119P000400002023-02-01 10:08AM EST40.004.053.803.90+0.15+3.85%761,60223.05%
CMCSA240119P000425002023-01-31 1:13PM EST42.505.205.105.200.00-3076721.31%
CMCSA240119P000450002023-01-27 3:58PM EST45.006.706.706.850.00-1163620.04%
CMCSA240119P000475002023-01-05 1:36PM EST47.5011.108.608.800.00-326219.12%
CMCSA240119P000500002023-01-30 3:50PM EST50.0010.8510.7511.000.00-15,09918.80%
CMCSA240119P000525002022-12-12 2:25PM EST52.5016.4114.4514.900.00-201535.23%
CMCSA240119P000550002023-01-26 10:16AM EST55.0014.5515.5015.800.00-1020.31%
CMCSA240119P000575002022-08-11 10:03AM EST57.5018.2822.0522.500.00-10658.87%
CMCSA240119P000600002023-01-04 1:15PM EST60.0023.4520.5020.800.00-3224.27%
CMCSA240119P000625002022-06-03 1:27PM EST62.5019.9522.4522.750.00-1100.00%
CMCSA240119P000650002022-08-22 10:31AM EST65.0027.0531.2031.600.00-101178.16%
CMCSA240119P000675002022-05-31 8:37AM EST67.5024.4128.6529.000.00--141.24%
CMCSA240119P000700002022-03-23 1:41PM EST70.0024.3022.9025.400.00--10.00%
CMCSA240119P000750002021-11-10 6:47AM EST75.0022.0026.2530.250.00--200.00%
CMCSA240119P000850002022-05-17 1:25PM EST85.0042.5046.8047.800.00-2061.96%
CMCSA240119P000900002022-08-24 8:41AM EST90.0052.8557.2558.600.00-10108.23%