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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA241115C000275002024-02-12 1:12PM EDT27.5015.5616.3516.650.00--1113.84%
CMCSA241115C000300002024-05-23 9:33AM EDT30.009.209.009.900.00-11846.53%
CMCSA241115C000325002024-05-15 12:01PM EDT32.507.655.108.100.00-33045.56%
CMCSA241115C000350002024-05-23 10:06AM EDT35.005.254.905.050.00-11629.08%
CMCSA241115C000375002024-05-24 12:09PM EDT37.503.303.253.40-0.20-5.71%1526827.17%
CMCSA241115C000400002024-05-24 1:58PM EDT40.002.082.052.09-0.24-10.34%2381,74025.46%
CMCSA241115C000425002024-05-24 1:31PM EDT42.501.211.001.23-0.07-5.47%2591,70324.81%
CMCSA241115C000450002024-05-21 2:36PM EDT45.000.870.600.720.00-547424.88%
CMCSA241115C000475002024-05-22 2:29PM EDT47.500.410.320.510.00-1749026.71%
CMCSA241115C000500002024-05-22 3:15PM EDT50.000.230.170.260.00-1013125.98%
CMCSA241115C000525002024-05-15 10:10AM EDT52.500.150.070.680.00-25,20837.74%
CMCSA241115C000550002024-05-23 12:37PM EDT55.000.100.060.380.00-213335.69%
CMCSA241115C000600002024-04-12 11:51AM EDT60.000.100.000.500.00-1544.58%
CMCSA241115C000650002024-03-12 9:55AM EDT65.000.170.000.240.00-1143.16%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA241115P000250002024-04-30 2:23PM EDT25.000.220.071.000.00-1460.45%
CMCSA241115P000275002024-05-06 9:32AM EDT27.500.270.230.480.00-32239.89%
CMCSA241115P000300002024-05-22 2:38PM EDT30.000.380.370.450.00-27,08631.30%
CMCSA241115P000325002024-05-22 3:52PM EDT32.500.780.650.710.00-319027.95%
CMCSA241115P000350002024-05-24 12:49PM EDT35.001.191.151.320.00-821,02126.98%
CMCSA241115P000375002024-05-24 3:23PM EDT37.501.991.962.03-0.01-0.50%852,40024.00%
CMCSA241115P000400002024-05-24 3:12PM EDT40.003.203.153.300.00-9749123.11%
CMCSA241115P000425002024-05-23 2:32PM EDT42.504.804.804.950.00-771722.24%
CMCSA241115P000450002024-05-23 1:57PM EDT45.006.806.757.400.00-343227.66%
CMCSA241115P000475002024-04-26 12:01PM EDT47.509.107.159.250.00-27122.80%
CMCSA241115P000500002024-05-02 3:39PM EDT50.0011.659.5012.650.00-807940.82%
CMCSA241115P000525002024-05-16 3:30PM EDT52.5013.1513.9014.100.00-80028126.03%
CMCSA241115P000550002024-02-06 11:51AM EDT55.0010.7012.3514.650.00--10.00%
CMCSA241115P000600002024-04-09 2:41PM EDT60.0020.0019.8522.450.00--053.42%