Singapore markets close in 7 hours 43 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.97-1.14 (-2.77%)
At close: 04:00PM EST
39.83 -0.14 (-0.35%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA250117C000150002023-01-31 10:38AM EST15.0024.4524.7525.450.00-101147.41%
CMCSA250117C000175002022-12-09 2:08PM EST17.5018.3820.6021.400.00-180.00%
CMCSA250117C000200002023-01-30 3:17PM EST20.0019.9020.0020.850.00-14241.14%
CMCSA250117C000225002023-02-03 2:40PM EST22.5018.4017.9018.60+1.00+5.75%13738.25%
CMCSA250117C000250002023-02-02 11:22AM EST25.0016.9515.9016.550.00-12936.94%
CMCSA250117C000275002023-02-02 11:22AM EST27.5014.9514.0514.550.00-1935.30%
CMCSA250117C000300002023-02-02 11:12AM EST30.0013.0512.1012.650.00-143133.77%
CMCSA250117C000325002023-01-30 12:21PM EST32.5010.4010.3010.900.00-2591132.53%
CMCSA250117C000350002023-02-03 9:36AM EST35.009.358.809.25+0.35+3.89%502,40531.21%
CMCSA250117C000375002023-01-30 3:51PM EST37.507.207.307.750.00-84930.05%
CMCSA250117C000400002023-02-03 3:34PM EST40.006.206.006.40-0.40-6.06%1521,35528.97%
CMCSA250117C000425002023-02-02 2:05PM EST42.505.555.005.250.00-721728.19%
CMCSA250117C000450002023-02-03 1:45PM EST45.004.153.954.25-0.45-9.78%1185127.45%
CMCSA250117C000475002023-02-01 10:04AM EST47.502.893.053.550.00-1730727.50%
CMCSA250117C000500002023-02-03 12:58PM EST50.002.692.392.84+0.04+1.51%596,49626.97%
CMCSA250117C000550002023-02-03 11:18AM EST55.001.701.371.80+0.04+2.41%10011226.22%
CMCSA250117C000600002023-02-02 2:07PM EST60.001.100.831.190.00-5015126.17%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA250117P000150002023-01-20 12:03PM EST15.000.450.110.480.00-22347.46%
CMCSA250117P000175002023-01-20 12:08PM EST17.500.650.220.600.00-273043.09%
CMCSA250117P000200002023-01-26 11:26AM EST20.000.590.410.590.00-34636.91%
CMCSA250117P000225002023-01-26 9:31AM EST22.500.880.620.780.00-42534.16%
CMCSA250117P000250002023-02-03 12:58PM EST25.001.040.891.12-0.06-5.45%48532.69%
CMCSA250117P000275002023-02-03 11:03AM EST27.501.361.231.48-0.03-2.16%67330.70%
CMCSA250117P000300002023-02-03 2:06PM EST30.001.821.682.00-0.18-9.00%1357129.33%
CMCSA250117P000325002023-02-03 2:05PM EST32.502.392.232.47+0.03+1.27%515527.03%
CMCSA250117P000350002023-02-01 11:37AM EST35.003.252.963.150.00-12,19625.40%
CMCSA250117P000375002023-02-02 10:04AM EST37.503.803.804.050.00-220624.20%
CMCSA250117P000400002023-02-02 3:21PM EST40.004.654.805.050.00-1851,50222.72%
CMCSA250117P000425002023-02-02 3:37PM EST42.505.806.006.300.00-23536521.58%
CMCSA250117P000450002023-02-02 3:37PM EST45.007.107.407.900.00-22123021.19%
CMCSA250117P000475002022-10-10 2:56PM EST47.5018.6116.3016.950.00-31052.61%
CMCSA250117P000500002023-02-02 12:00PM EST50.0010.3510.7011.300.00-13518.80%
CMCSA250117P000550002023-01-09 12:33PM EST55.0017.5015.0015.750.00--319.31%