Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.38+0.17 (+0.43%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA250620C000200002024-05-15 9:30AM EDT20.0020.2019.2020.300.00-1855.18%
CMCSA250620C000250002024-04-08 10:03AM EDT25.0016.7915.1515.500.00--142.97%
CMCSA250620C000300002024-05-06 9:37AM EDT30.0010.5010.8011.150.00-1336.21%
CMCSA250620C000325002024-05-07 10:27AM EDT32.508.327.259.100.00--1533.14%
CMCSA250620C000350002024-05-16 1:32PM EDT35.007.157.157.300.00-1631.19%
CMCSA250620C000375002024-05-14 11:57AM EDT37.505.875.555.700.00-36829.53%
CMCSA250620C000400002024-05-21 10:28AM EDT40.004.404.204.40+0.25+6.02%141228.61%
CMCSA250620C000425002024-05-20 12:29PM EDT42.503.073.103.250.00-2639427.39%
CMCSA250620C000450002024-05-20 12:07PM EDT45.002.232.282.390.00-1630026.77%
CMCSA250620C000475002024-05-15 1:04PM EDT47.501.561.631.710.00-42,11326.16%
CMCSA250620C000500002024-05-17 1:00PM EDT50.001.151.131.220.00-212325.83%
CMCSA250620C000525002024-05-13 11:53AM EDT52.500.850.790.870.00-22025.66%
CMCSA250620C000550002024-05-09 3:49PM EDT55.000.490.550.620.00-90091225.59%
CMCSA250620C000600002024-05-08 10:41AM EDT60.000.310.001.400.00-4738.00%
CMCSA250620C000650002024-05-14 1:22PM EDT65.000.200.130.270.00-31728.27%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA250620P000200002024-05-15 1:35PM EDT20.000.250.140.420.00-3444.82%
CMCSA250620P000225002024-04-25 10:13AM EDT22.500.470.002.470.00-11752.08%
CMCSA250620P000250002024-05-14 10:03AM EDT25.000.470.480.570.00--134.91%
CMCSA250620P000275002024-05-08 3:50PM EDT27.500.760.680.790.00--4032.13%
CMCSA250620P000300002024-05-20 1:13PM EDT30.001.050.971.100.00-506929.70%
CMCSA250620P000325002024-05-20 2:42PM EDT32.501.511.361.570.00-803,20227.84%
CMCSA250620P000350002024-05-20 1:13PM EDT35.002.162.072.140.00-3743425.67%
CMCSA250620P000375002024-05-20 1:43PM EDT37.503.002.862.970.00-1683,95024.10%
CMCSA250620P000400002024-05-20 1:56PM EDT40.004.153.954.050.00-127822.69%
CMCSA250620P000425002024-05-21 10:40AM EDT42.505.305.255.40-0.25-4.50%216121.40%
CMCSA250620P000450002024-05-20 12:26PM EDT45.007.156.807.000.00-29820.02%
CMCSA250620P000475002024-05-01 12:22PM EDT47.509.658.708.850.00--118.56%
CMCSA250620P000500002024-05-01 11:31AM EDT50.0011.8010.7511.000.00--117.82%
CMCSA250620P000550002024-05-08 3:02PM EDT55.0015.8513.4017.250.00-16016034.99%