Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.35+0.28 (+0.65%)
At close: 04:00PM EDT
43.20 -0.15 (-0.35%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240621C000200002023-08-18 12:56PM EDT20.0026.0525.2525.800.00-67170.41%
CMCSA240621C000225002023-08-31 11:49AM EDT22.5024.7921.9022.150.00-15120.70%
CMCSA240621C000250002023-07-19 9:48AM EDT25.0018.2521.1021.350.00-540147.31%
CMCSA240621C000275002024-03-13 9:48AM EDT27.5016.3014.8516.950.00-433988.87%
CMCSA240621C000300002024-03-27 9:57AM EDT30.0012.9912.7514.450.00-226750.20%
CMCSA240621C000325002024-03-28 9:54AM EDT32.5011.059.9512.00+0.46+4.34%522064.94%
CMCSA240621C000350002024-03-27 12:46PM EDT35.008.077.959.350.00-1553050.44%
CMCSA240621C000375002024-03-14 9:34AM EDT37.506.506.306.45+0.49+8.15%11,17132.18%
CMCSA240621C000400002024-03-27 11:41AM EDT40.003.954.054.400.00-21,96829.22%
CMCSA240621C000425002024-03-28 3:41PM EDT42.502.572.532.83+0.20+8.44%665,23228.66%
CMCSA240621C000450002024-03-28 3:41PM EDT45.001.371.311.40+0.15+12.30%9517,51524.83%
CMCSA240621C000475002024-03-28 3:26PM EDT47.500.650.590.65+0.09+16.07%9234,74823.98%
CMCSA240621C000500002024-03-28 3:50PM EDT50.000.260.220.28+0.02+8.33%2018,55223.78%
CMCSA240621C000525002024-03-28 3:46PM EDT52.500.120.110.130.00-23,06524.56%
CMCSA240621C000550002024-03-28 1:09PM EDT55.000.070.040.06+0.02+40.00%42,73425.29%
CMCSA240621C000600002024-03-19 11:01AM EDT60.000.020.000.230.00-101,14841.50%
CMCSA240621C000650002024-03-26 2:25PM EDT65.000.110.000.200.00-169447.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240621P000200002024-01-03 4:34PM EDT20.000.050.000.250.00-333883.20%
CMCSA240621P000225002024-03-21 11:33AM EDT22.500.030.000.160.00-607966.80%
CMCSA240621P000250002024-03-08 11:58AM EDT25.000.140.011.290.00-203,08588.18%
CMCSA240621P000275002024-02-13 12:33PM EDT27.500.120.030.150.00-167753.91%
CMCSA240621P000300002024-03-25 2:30PM EDT30.000.130.050.260.00-81,37350.68%
CMCSA240621P000325002024-03-28 10:42AM EDT32.500.140.060.19-0.03-17.65%31,39038.67%
CMCSA240621P000350002024-03-28 10:42AM EDT35.000.230.190.23-0.06-20.69%59,28531.93%
CMCSA240621P000375002024-03-28 3:26PM EDT37.500.390.350.41-0.04-9.30%1712,60728.22%
CMCSA240621P000400002024-03-28 3:52PM EDT40.000.820.751.01-0.04-4.65%10311,07228.66%
CMCSA240621P000425002024-03-28 3:38PM EDT42.501.601.541.60-0.13-7.51%21314,38724.02%
CMCSA240621P000450002024-03-27 3:48PM EDT45.003.102.663.300.00-105,40627.91%
CMCSA240621P000475002024-03-26 9:45AM EDT47.504.574.605.70-1.18-20.52%1028,72036.55%
CMCSA240621P000500002024-03-18 12:54PM EDT50.006.905.857.950.00-33,96441.26%
CMCSA240621P000525002024-02-02 10:30AM EDT52.506.969.6511.750.00-1052.03%
CMCSA240621P000550002023-09-06 2:37PM EDT55.0010.2211.4011.600.00-100.00%
CMCSA240621P000600002023-06-01 11:48AM EDT60.0020.9018.5518.800.00-1077.37%