Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.54-0.14 (-0.36%)
At close: 04:00PM EDT
38.53 -0.01 (-0.03%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240920C000250002024-05-03 3:34PM EDT25.0013.8513.6513.900.00-101754.54%
CMCSA240920C000275002024-05-06 9:55AM EDT27.5011.709.8512.450.00-18769.63%
CMCSA240920C000300002024-05-23 1:05PM EDT30.009.097.909.050.00-34739.40%
CMCSA240920C000325002024-05-14 3:12PM EDT32.507.864.506.700.00-212632.96%
CMCSA240920C000350002024-05-14 10:12AM EDT35.005.934.054.600.00-542429.05%
CMCSA240920C000375002024-05-24 11:28AM EDT37.502.742.752.82-0.11-3.86%1352126.15%
CMCSA240920C000400002024-05-24 11:58AM EDT40.001.451.481.52-0.20-12.12%34,41324.29%
CMCSA240920C000425002024-05-24 3:58PM EDT42.500.700.690.74-0.09-11.39%864,23223.54%
CMCSA240920C000450002024-05-24 3:01PM EDT45.000.320.290.35-0.05-13.51%1055,69723.63%
CMCSA240920C000475002024-05-20 3:23PM EDT47.500.190.110.260.00-52,48226.86%
CMCSA240920C000500002024-05-24 1:53PM EDT50.000.070.040.25-0.05-41.67%2001,14031.20%
CMCSA240920C000525002024-05-09 11:11AM EDT52.500.240.010.880.00-120049.54%
CMCSA240920C000550002024-05-01 11:50AM EDT55.000.080.011.000.00-128356.40%
CMCSA240920C000600002024-02-08 11:46AM EDT60.000.170.000.800.00-24451.32%
CMCSA240920C000650002024-04-09 12:20PM EDT65.000.030.000.160.00-1148.63%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240920P000225002024-04-08 9:31AM EDT22.500.150.000.000.00-1225.00%
CMCSA240920P000250002024-01-23 12:43PM EDT25.000.170.000.560.00-2151.37%
CMCSA240920P000275002024-05-22 1:51PM EDT27.500.130.060.650.00-20114652.98%
CMCSA240920P000300002024-05-16 10:27AM EDT30.000.200.180.230.00-148031.59%
CMCSA240920P000325002024-05-24 12:31PM EDT32.500.350.330.48+0.02+6.06%19,55229.40%
CMCSA240920P000350002024-05-24 12:33PM EDT35.000.740.690.75+0.02+2.78%125,37224.56%
CMCSA240920P000375002024-05-24 2:48PM EDT37.501.441.441.47-0.01-0.69%33,59922.49%
CMCSA240920P000400002024-05-24 10:19AM EDT40.002.782.662.71+0.15+5.70%52,57421.17%
CMCSA240920P000425002024-05-20 11:05AM EDT42.504.552.684.55+0.60+15.19%13,68321.36%
CMCSA240920P000450002024-05-20 10:09AM EDT45.005.904.607.900.00-91,37040.50%
CMCSA240920P000475002024-04-26 11:15AM EDT47.509.058.1010.100.00-433942.92%
CMCSA240920P000500002024-05-16 3:30PM EDT50.0010.6510.5512.500.00-2,58063147.14%
CMCSA240920P000525002024-05-20 2:50PM EDT52.5013.4012.9514.350.00-393139.40%
CMCSA240920P000550002024-05-22 2:40PM EDT55.0016.2516.3516.950.00-442046.09%