Singapore markets open in 5 hours 24 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.97-0.57 (-1.48%)
As of 03:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA260116C000200002024-05-15 1:11PM EDT20.0019.5018.1519.250.00-21048.24%
CMCSA260116C000225002024-05-24 2:57PM EDT22.5016.7515.9516.500.00-11838.28%
CMCSA260116C000250002024-05-24 2:57PM EDT25.0014.6413.8514.250.00-11734.91%
CMCSA260116C000275002024-05-28 11:06AM EDT27.5012.8011.6512.300.00-3533.84%
CMCSA260116C000300002024-05-21 11:07AM EDT30.0011.7910.0510.500.00-457132.89%
CMCSA260116C000325002024-05-28 10:23AM EDT32.509.348.408.850.00-32231.96%
CMCSA260116C000350002024-05-23 12:05PM EDT35.007.806.957.300.00-128530.75%
CMCSA260116C000375002024-05-29 10:14AM EDT37.505.995.555.90-0.19-3.07%10036129.54%
CMCSA260116C000400002024-05-29 10:14AM EDT40.004.844.504.75-0.06-1.22%10181328.83%
CMCSA260116C000425002024-05-29 1:54PM EDT42.503.753.553.80-0.15-3.85%102,53228.33%
CMCSA260116C000450002024-05-24 11:32AM EDT45.003.122.752.990.00-132027.80%
CMCSA260116C000475002024-05-20 2:52PM EDT47.502.662.122.340.00-8457227.39%
CMCSA260116C000500002024-05-29 2:47PM EDT50.001.751.751.81-0.13-6.74%2,0269,33027.01%
CMCSA260116C000525002024-05-24 9:30AM EDT52.502.281.281.470.00-81,08927.25%
CMCSA260116C000550002024-05-16 10:32AM EDT55.001.220.952.000.00-16,77033.03%
CMCSA260116C000600002024-05-28 3:44PM EDT60.000.670.572.750.00-145541.96%
CMCSA260116C000650002024-05-28 9:30AM EDT65.000.470.310.580.00-214228.76%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA260116P000200002024-05-28 1:01PM EDT20.000.550.370.600.00-506438.43%
CMCSA260116P000225002024-05-24 11:45AM EDT22.500.670.650.800.00-1312135.40%
CMCSA260116P000250002024-05-15 12:34PM EDT25.000.950.991.070.00-219932.79%
CMCSA260116P000275002024-05-24 12:04PM EDT27.501.361.361.460.00-513730.76%
CMCSA260116P000300002024-05-28 9:30AM EDT30.001.851.851.970.00-572528.96%
CMCSA260116P000325002024-05-24 1:43PM EDT32.502.432.502.630.00-174127.36%
CMCSA260116P000350002024-05-29 11:12AM EDT35.003.283.303.45+0.18+5.81%1,00078925.86%
CMCSA260116P000375002024-05-21 10:10AM EDT37.503.904.304.500.00-1323224.67%
CMCSA260116P000400002024-05-23 2:24PM EDT40.005.355.505.700.00-144823.29%
CMCSA260116P000425002024-05-24 3:50PM EDT42.506.806.957.150.00-22,29622.17%
CMCSA260116P000450002024-05-24 9:30AM EDT45.008.118.558.800.00-71,25121.03%
CMCSA260116P000475002024-04-26 3:26PM EDT47.5010.038.9010.300.00-1055617.40%
CMCSA260116P000500002024-05-02 12:12PM EDT50.0012.1712.4013.150.00-52522.49%
CMCSA260116P000550002024-04-17 2:24PM EDT55.0016.1714.6017.000.00-210.00%
CMCSA260116P000600002024-05-21 9:59AM EDT60.0020.5021.7523.500.00-2033.52%
CMCSA260116P000650002024-02-23 4:24PM EDT65.0022.9521.7023.050.00-1400.00%