Singapore markets close in 37 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.69+0.08 (+0.19%)
At close: 04:00PM EST
41.68 -0.01 (-0.02%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA231208C000330002023-12-06 10:23AM EST33.008.858.608.800.00-10131.25%
CMCSA231208C000380002023-12-06 9:40AM EST38.003.640.000.000.00-300.00%
CMCSA231208C000390002023-12-05 2:54PM EST39.002.590.000.000.00-100.00%
CMCSA231208C000400002023-12-06 10:51AM EST40.002.010.000.000.00-700.00%
CMCSA231208C000405002023-12-06 9:32AM EST40.501.431.091.440.00-12556.64%
CMCSA231208C000410002023-12-06 2:28PM EST41.000.850.000.000.00-2900.00%
CMCSA231208C000415002023-12-06 2:05PM EST41.500.560.410.450.00-18543028.22%
CMCSA231208C000420002023-12-06 3:10PM EST42.000.200.000.000.00-80403.13%
CMCSA231208C000425002023-12-06 12:42PM EST42.500.140.050.120.00-3812532.23%
CMCSA231208C000430002023-12-06 12:40PM EST43.000.050.000.000.00-1,886012.50%
CMCSA231208C000435002023-12-06 3:56PM EST43.500.030.020.030.00-112836.72%
CMCSA231208C000440002023-12-06 10:58AM EST44.000.020.000.000.00-6025.00%
CMCSA231208C000445002023-12-05 11:56AM EST44.500.040.000.060.00--1751.56%
CMCSA231208C000450002023-12-05 1:18PM EST45.000.010.000.000.00-390025.00%
CMCSA231208C000455002023-12-04 1:32PM EST45.500.040.000.070.00--3067.19%
CMCSA231208C000460002023-12-04 1:32PM EST46.000.020.000.000.00-40025.00%
CMCSA231208C000465002023-12-04 1:32PM EST46.500.030.000.180.00--3097.27%
CMCSA231208C000470002023-12-04 3:08PM EST47.000.020.000.000.00-2050.00%
CMCSA231208C000480002023-12-04 10:06AM EST48.000.010.000.010.00--175.00%
CMCSA231208C000490002023-10-31 9:41AM EST49.000.030.000.160.00-20128.91%
CMCSA231208C000500002023-10-31 9:39AM EST50.000.080.000.070.00-20122.66%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA231208P000300002023-12-05 1:05PM EST30.000.010.000.010.00--2162.50%
CMCSA231208P000310002023-12-05 12:21PM EST31.000.050.000.600.00--2291.41%
CMCSA231208P000330002023-10-31 9:40AM EST33.000.080.000.050.00-20148.44%
CMCSA231208P000340002023-10-26 8:44AM EST34.000.150.000.750.00--0232.81%
CMCSA231208P000360002023-10-27 10:03AM EST36.000.240.000.750.00-100183.59%
CMCSA231208P000370002023-11-10 12:37PM EST37.000.060.000.000.00-3050.00%
CMCSA231208P000380002023-12-05 1:21PM EST38.000.020.000.000.00-11025.00%
CMCSA231208P000385002023-12-05 12:40PM EST38.500.040.000.060.00--12061.72%
CMCSA231208P000390002023-12-05 3:14PM EST39.000.030.000.000.00-15025.00%
CMCSA231208P000395002023-12-06 10:07AM EST39.500.010.010.020.00-272241.41%
CMCSA231208P000400002023-12-06 3:35PM EST40.000.020.000.000.00-183012.50%
CMCSA231208P000405002023-12-06 12:00PM EST40.500.040.030.060.00-47233.20%
CMCSA231208P000410002023-12-06 11:30AM EST41.000.090.000.000.00-6806.25%
CMCSA231208P000415002023-12-06 2:26PM EST41.500.210.190.230.00-2791425.78%
CMCSA231208P000420002023-12-06 3:54PM EST42.000.530.000.000.00-31500.00%
CMCSA231208P000425002023-12-05 1:30PM EST42.500.920.760.880.00--7026.37%
CMCSA231208P000430002023-12-06 1:45PM EST43.001.140.000.000.00-300.00%
CMCSA231208P000435002023-12-05 10:38AM EST43.501.021.751.880.00--5045.31%
CMCSA231208P000440002023-12-06 3:37PM EST44.002.390.000.000.00-100.00%
CMCSA231208P000445002023-12-06 9:56AM EST44.503.202.642.970.00-3377.73%
CMCSA231208P000450002023-12-06 2:36PM EST45.003.200.000.000.00-500.00%
CMCSA231208P000460002023-12-06 2:36PM EST46.004.200.000.000.00-500.00%
CMCSA231208P000470002023-12-04 10:08AM EST47.003.730.000.000.00-100.00%