Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,160.30 +16.17 (+0.20%) Bitcoin USD
57,310.61 -5,982.73 (-9.45%) CMC Crypto 200
1,251.07 -88.00 (-6.57%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00032000 | 2024-04-22 10:05AM EDT | 32.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240503C00034000 | 2024-04-26 1:46PM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240503C00035000 | 2024-04-29 9:42AM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240503C00036000 | 2024-04-26 10:38AM EDT | 36.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240503C00036500 | 2024-04-25 3:12PM EDT | 36.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240503C00037000 | 2024-04-30 3:50PM EDT | 37.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240503C00037500 | 2024-04-30 12:44PM EDT | 37.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240503C00038000 | 2024-04-30 3:58PM EDT | 38.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| CMCSA240503C00038500 | 2024-04-30 3:00PM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CMCSA240503C00039000 | 2024-04-30 3:31PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| CMCSA240503C00039500 | 2024-04-30 2:54PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CMCSA240503C00040000 | 2024-04-30 2:50PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| CMCSA240503C00040500 | 2024-04-30 3:56PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CMCSA240503C00041000 | 2024-04-29 12:41PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CMCSA240503C00041500 | 2024-04-26 1:12PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA240503C00042000 | 2024-04-30 1:21PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CMCSA240503C00042500 | 2024-04-29 2:12PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA240503C00043000 | 2024-04-30 1:09PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| CMCSA240503C00043500 | 2024-04-30 3:32PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CMCSA240503C00044000 | 2024-04-29 3:44PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CMCSA240503C00044500 | 2024-04-26 3:10PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| CMCSA240503C00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMCSA240503C00046000 | 2024-04-25 12:41PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA240503C00046500 | 2024-04-25 1:15PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240503C00047000 | 2024-04-25 10:23AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| CMCSA240503C00047500 | 2024-04-24 11:05AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240503C00048000 | 2024-04-25 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMCSA240503C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CMCSA240503C00051000 | 2024-04-25 9:49AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMCSA240503C00052000 | 2024-04-03 2:18PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| CMCSA240503C00053000 | 2024-04-03 2:15PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00031000 | 2024-04-26 11:09AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| CMCSA240503P00031500 | 2024-04-26 11:18AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| CMCSA240503P00032000 | 2024-04-25 11:48AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CMCSA240503P00032500 | 2024-04-30 10:18AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| CMCSA240503P00033000 | 2024-04-30 1:37PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CMCSA240503P00033500 | 2024-04-30 1:09PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240503P00034000 | 2024-04-23 3:53PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| CMCSA240503P00034500 | 2024-04-25 2:39PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240503P00035000 | 2024-04-26 3:56PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CMCSA240503P00035500 | 2024-04-25 3:20PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| CMCSA240503P00036000 | 2024-04-30 11:14AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240503P00036500 | 2024-04-30 11:16AM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA240503P00037000 | 2024-04-30 3:38PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CMCSA240503P00037500 | 2024-04-30 1:53PM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| CMCSA240503P00038000 | 2024-04-30 3:57PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| CMCSA240503P00038500 | 2024-04-30 3:50PM EDT | 38.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| CMCSA240503P00039000 | 2024-04-30 3:22PM EDT | 39.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CMCSA240503P00039500 | 2024-04-30 10:30AM EDT | 39.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240503P00040000 | 2024-04-30 10:06AM EDT | 40.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CMCSA240503P00040500 | 2024-04-29 1:41PM EDT | 40.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240503P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240503P00041500 | 2024-04-30 2:44PM EDT | 41.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240503P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 42.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240503P00043000 | 2024-04-29 9:30AM EDT | 43.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240503P00043500 | 2024-04-22 3:06PM EDT | 43.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240503P00044000 | 2024-04-09 2:44PM EDT | 44.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240503P00045000 | 2024-04-29 1:39PM EDT | 45.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240503P00046000 | 2024-04-10 9:49AM EDT | 46.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.