Singapore markets open in 7 hours 36 minutes

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA250117C000150002024-05-10 12:09PM EDT15.0024.4022.6023.700.00-1764.06%
CMCSA250117C000175002024-02-12 1:37PM EDT17.5025.1724.6027.050.00-123157.32%
CMCSA250117C000200002024-05-22 1:30PM EDT20.0019.2018.0019.750.00-25453.81%
CMCSA250117C000225002024-01-31 11:05AM EDT22.5024.400.000.000.00-3430.00%
CMCSA250117C000250002024-05-23 1:06PM EDT25.0014.1312.9014.500.00-17651.32%
CMCSA250117C000275002024-02-29 1:36PM EDT27.5015.9014.5017.400.00-93591.80%
CMCSA250117C000300002024-05-24 2:38PM EDT30.009.408.3511.45-0.50-5.05%352857.91%
CMCSA250117C000325002024-05-24 9:32AM EDT32.507.557.257.45-0.30-3.82%142232.32%
CMCSA250117C000350002024-05-23 1:34PM EDT35.005.655.405.550.00-12,25829.74%
CMCSA250117C000375002024-05-24 3:57PM EDT37.503.853.803.95-0.45-10.47%1154827.97%
CMCSA250117C000400002024-05-24 3:54PM EDT40.002.572.542.62-0.15-5.51%1728,19326.22%
CMCSA250117C000425002024-05-24 2:18PM EDT42.501.691.611.69-0.04-2.31%916,45925.44%
CMCSA250117C000450002024-05-24 2:18PM EDT45.001.051.001.06-0.04-3.67%1,09032,02625.04%
CMCSA250117C000475002024-05-24 1:26PM EDT47.500.630.570.65-0.13-17.11%122,47224.85%
CMCSA250117C000500002024-05-23 1:44PM EDT50.000.380.320.39-0.01-2.56%549,95924.76%
CMCSA250117C000525002024-05-22 3:01PM EDT52.500.250.180.240.00-11,63524.95%
CMCSA250117C000550002024-05-22 2:10PM EDT55.000.130.090.410.00-16,90031.30%
CMCSA250117C000600002024-05-22 10:46AM EDT60.000.080.050.230.00-154,09732.42%
CMCSA250117C000650002024-05-22 9:30AM EDT65.000.050.050.180.00-131,13935.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA250117P000150002024-04-25 9:59AM EDT15.000.070.010.080.00-520052.73%
CMCSA250117P000175002024-04-25 12:20PM EDT17.500.110.030.180.00-1375050.78%
CMCSA250117P000200002024-05-22 9:30AM EDT20.000.100.060.160.00-110646.29%
CMCSA250117P000225002024-05-15 3:29PM EDT22.500.200.090.250.00-19742.68%
CMCSA250117P000250002024-05-23 2:04PM EDT25.000.260.260.310.00-125737.35%
CMCSA250117P000275002024-05-17 10:14AM EDT27.500.390.380.450.00-1519733.74%
CMCSA250117P000300002024-05-21 10:24AM EDT30.000.540.600.700.00-1096731.06%
CMCSA250117P000325002024-05-24 10:50AM EDT32.501.050.971.04+0.10+10.53%13,05928.15%
CMCSA250117P000350002024-05-24 3:01PM EDT35.001.571.531.60-0.02-1.26%9010,26325.93%
CMCSA250117P000375002024-05-24 3:23PM EDT37.502.392.372.44-0.03-1.24%3388,13024.07%
CMCSA250117P000400002024-05-24 11:13AM EDT40.003.653.553.65+0.05+1.39%99,63722.75%
CMCSA250117P000425002024-05-23 2:41PM EDT42.505.154.055.250.00-219,06421.92%
CMCSA250117P000450002024-05-20 11:09AM EDT45.006.876.957.15+0.32+4.89%74,98321.12%
CMCSA250117P000475002024-05-14 10:04AM EDT47.508.059.109.850.00-14,16627.76%
CMCSA250117P000500002024-05-02 12:11PM EDT50.0011.8010.3512.550.00-51,45334.06%
CMCSA250117P000525002024-05-15 3:31PM EDT52.5013.6012.9015.850.00-50029746.34%
CMCSA250117P000550002024-05-23 3:36PM EDT55.0016.3015.3517.100.00-40023435.16%
CMCSA250117P000600002024-05-23 3:36PM EDT60.0021.3020.4022.550.00-1,44040547.34%
CMCSA250117P000650002024-05-22 3:07PM EDT65.0025.9525.6028.300.00-762461.87%