Singapore markets open in 2 hours 34 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.85+0.19 (+0.46%)
At close: 04:00PM EST
41.67 -0.18 (-0.43%)
After hours: 05:19PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240719C000300002024-01-02 1:48PM EST30.0014.7517.0018.750.00--1123.34%
CMCSA240719C000325002023-12-28 12:57PM EST32.5012.2913.9514.800.00-1595.92%
CMCSA240719C000350002024-02-20 10:24AM EST35.007.507.658.550.00-31143.82%
CMCSA240719C000375002024-02-16 10:36AM EST37.505.355.605.750.00-123730.64%
CMCSA240719C000400002024-02-13 11:25AM EST40.003.943.803.950.00-1463028.05%
CMCSA240719C000425002024-02-20 1:13PM EST42.502.332.382.470.00-1275025.83%
CMCSA240719C000450002024-02-21 3:33PM EST45.001.371.381.43+0.03+2.24%332,58024.51%
CMCSA240719C000475002024-02-21 11:13AM EST47.500.730.720.78+0.02+2.82%191,18123.88%
CMCSA240719C000500002024-02-21 1:28PM EST50.000.390.370.41+0.05+14.71%102,66123.63%
CMCSA240719C000525002024-02-12 12:57PM EST52.500.280.190.230.00-552524.17%
CMCSA240719C000550002024-02-20 10:03AM EST55.000.100.050.130.00-119924.71%
CMCSA240719C000600002023-12-29 12:53PM EST60.000.130.030.400.00-1407638.62%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240719P000225002024-01-30 9:30AM EST22.500.090.021.340.00-155175.24%
CMCSA240719P000250002024-02-13 11:35AM EST25.000.120.040.250.00-2750.68%
CMCSA240719P000275002024-02-08 3:49PM EST27.500.170.070.290.00-38544.14%
CMCSA240719P000300002024-02-14 12:47PM EST30.000.270.240.280.00-1018136.28%
CMCSA240719P000325002024-02-20 9:30AM EST32.500.400.360.440.00-530333.01%
CMCSA240719P000350002024-02-20 11:51AM EST35.000.690.590.640.00-5214729.08%
CMCSA240719P000375002024-02-21 2:25PM EST37.501.091.011.06+0.02+1.87%671,34926.61%
CMCSA240719P000400002024-02-21 2:24PM EST40.001.791.691.75+0.01+0.56%151,77924.59%
CMCSA240719P000425002024-02-21 3:58PM EST42.502.802.752.81-0.13-4.44%3881,84822.95%
CMCSA240719P000450002024-02-20 11:34AM EST45.004.404.204.300.00-2551,44921.68%
CMCSA240719P000475002024-02-21 12:05PM EST47.506.246.056.20-0.11-1.73%1341720.90%
CMCSA240719P000500002024-02-06 12:28PM EST50.006.107.559.150.00-24280632.06%
CMCSA240719P000525002024-02-02 10:30AM EST52.507.559.9511.550.00-1135.65%
CMCSA240719P000550002023-12-20 2:44PM EST55.0010.409.4514.000.00--4139.31%