CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA250117C000150002023-06-08 9:39AM EDT15.0025.4125.0025.50+0.96+3.93%41132.62%
CMCSA250117C000175002023-04-10 10:50AM EDT17.5021.1522.3023.000.00-52227.74%
CMCSA250117C000200002023-06-07 2:25PM EDT20.0020.5020.4521.200.00-106443.38%
CMCSA250117C000225002023-05-26 10:37AM EDT22.5017.7118.3518.900.00-83140.06%
CMCSA250117C000250002023-06-01 10:10AM EDT25.0015.5516.2516.900.00-15539.71%
CMCSA250117C000275002023-04-28 12:54PM EDT27.5015.2513.4013.950.00-11129.57%
CMCSA250117C000300002023-05-25 10:00AM EDT30.0012.0512.3012.700.00-3869334.58%
CMCSA250117C000325002023-06-05 9:39AM EDT32.509.7510.0510.800.00-11,18332.74%
CMCSA250117C000350002023-06-08 11:34AM EDT35.008.708.759.00+0.32+3.82%32,59330.90%
CMCSA250117C000375002023-05-12 9:43AM EDT37.507.357.157.400.00-133529.49%
CMCSA250117C000400002023-06-08 12:43PM EDT40.005.755.656.00+0.20+3.60%2151,89128.39%
CMCSA250117C000425002023-06-02 3:37PM EDT42.504.004.304.700.00-134827.03%
CMCSA250117C000450002023-06-07 10:52AM EDT45.003.353.503.650.00-1195726.11%
CMCSA250117C000475002023-06-08 10:34AM EDT47.502.552.393.10+0.09+3.66%147826.95%
CMCSA250117C000500002023-06-07 3:05PM EDT50.002.001.722.370.00-306,62526.22%
CMCSA250117C000550002023-06-05 10:29AM EDT55.001.000.871.180.00-134824.02%
CMCSA250117C000600002023-06-07 11:22AM EDT60.000.580.380.780.00-246724.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA250117P000150002023-06-07 10:14AM EDT15.000.250.040.300.00-104547.51%
CMCSA250117P000175002023-04-25 3:59PM EDT17.500.590.190.600.00-373547.85%
CMCSA250117P000200002023-05-02 1:24PM EDT20.000.500.480.570.00-14740.67%
CMCSA250117P000225002023-05-01 9:30AM EDT22.500.600.670.790.00-22938.21%
CMCSA250117P000250002023-06-02 10:58AM EDT25.000.950.751.050.00-310935.72%
CMCSA250117P000275002023-06-06 11:03AM EDT27.501.150.861.300.00-109732.72%
CMCSA250117P000300002023-06-07 11:31AM EDT30.001.521.371.570.00-167929.61%
CMCSA250117P000325002023-05-11 9:30AM EDT32.502.291.862.040.00-167727.61%
CMCSA250117P000350002023-05-19 3:43PM EDT35.002.622.472.680.00-12,57426.01%
CMCSA250117P000375002023-05-10 3:04PM EDT37.503.953.203.400.00-560924.10%
CMCSA250117P000400002023-06-08 10:44AM EDT40.004.304.104.30-0.40-8.51%403,90622.32%
CMCSA250117P000425002023-05-31 10:36AM EDT42.506.275.255.650.00-173021.80%
CMCSA250117P000450002023-05-15 2:00PM EDT45.007.206.607.050.00-323220.51%
CMCSA250117P000475002023-05-25 2:00PM EDT47.509.377.958.750.00-24019.70%
CMCSA250117P000500002023-05-16 10:01AM EDT50.0011.009.8510.650.00-54518.96%
CMCSA250117P000550002023-04-27 9:32AM EDT55.0016.9515.2515.950.00-1125.71%