Singapore markets open in 7 hours 51 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.60-0.81 (-2.00%)
At close: 04:00PM EST
39.52 -0.08 (-0.20%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230203C000270002023-01-12 10:15AM EST27.0011.2512.5512.750.00--1148.44%
CMCSA230203C000300002023-01-19 1:41PM EST30.008.309.559.700.00--20100.78%
CMCSA230203C000310002023-01-26 2:45PM EST31.009.368.558.800.00-67107.81%
CMCSA230203C000330002023-01-13 11:48AM EST33.005.956.556.700.00-115169.53%
CMCSA230203C000340002023-01-27 3:38PM EST34.005.795.555.75+1.04+21.89%2167.58%
CMCSA230203C000350002023-01-27 10:41AM EST35.004.794.554.75-0.35-6.81%120456.64%
CMCSA230203C000360002023-01-27 3:44PM EST36.003.793.553.75-0.69-15.40%214359.96%
CMCSA230203C000365002023-01-26 9:52AM EST36.503.853.103.250.00-11853.52%
CMCSA230203C000370002023-01-27 3:31PM EST37.002.872.612.82-0.64-18.23%416453.32%
CMCSA230203C000375002023-01-27 3:18PM EST37.502.382.182.40-0.60-20.13%11652.05%
CMCSA230203C000380002023-01-27 3:31PM EST38.001.951.731.84-0.53-21.37%825540.23%
CMCSA230203C000385002023-01-27 3:44PM EST38.501.471.311.41-0.54-26.87%313636.72%
CMCSA230203C000390002023-01-27 3:55PM EST39.001.070.971.04-0.63-37.06%7448834.77%
CMCSA230203C000395002023-01-27 3:48PM EST39.500.730.680.73-0.27-27.00%10027233.59%
CMCSA230203C000400002023-01-27 3:52PM EST40.000.460.440.48-0.50-52.08%2762,12532.42%
CMCSA230203C000405002023-01-27 3:25PM EST40.500.360.260.31-0.29-44.62%9315032.52%
CMCSA230203C000410002023-01-27 3:59PM EST41.000.180.150.17-0.29-61.70%21138231.06%
CMCSA230203C000415002023-01-27 3:28PM EST41.500.120.060.12-0.18-60.00%3910233.40%
CMCSA230203C000420002023-01-27 3:50PM EST42.000.060.050.08-0.08-57.14%10820334.77%
CMCSA230203C000430002023-01-27 2:38PM EST43.000.040.030.07-0.01-20.00%531943.36%
CMCSA230203C000440002023-01-27 10:20AM EST44.000.050.010.12-0.05-50.00%25351.56%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230203P000250002022-12-28 11:16AM EST25.000.090.000.060.00--26160.94%
CMCSA230203P000270002023-01-03 2:18PM EST27.000.070.000.060.00--2137.50%
CMCSA230203P000280002023-01-10 9:30AM EST28.000.050.000.120.00-37139.84%
CMCSA230203P000290002023-01-25 9:40AM EST29.000.020.000.110.00-124125.78%
CMCSA230203P000300002023-01-27 10:20AM EST30.000.030.000.10+0.01+50.00%26111.72%
CMCSA230203P000310002023-01-26 9:54AM EST31.000.010.000.130.00-151200105.47%
CMCSA230203P000320002023-01-20 10:37AM EST32.000.070.000.030.00-206475.00%
CMCSA230203P000330002023-01-26 9:54AM EST33.000.030.000.030.00-33643064.84%
CMCSA230203P000340002023-01-26 10:00AM EST34.000.030.000.070.00-24363.28%
CMCSA230203P000345002023-01-23 10:37AM EST34.500.120.000.030.00-123250.78%
CMCSA230203P000350002023-01-27 10:20AM EST35.000.010.000.05-0.10-90.91%38750.00%
CMCSA230203P000355002023-01-27 11:05AM EST35.500.020.010.02-0.02-50.00%661443.75%
CMCSA230203P000360002023-01-26 2:29PM EST36.000.030.020.110.00-176055.08%
CMCSA230203P000365002023-01-27 3:58PM EST36.500.100.030.10+0.05+100.00%448047.85%
CMCSA230203P000370002023-01-27 3:44PM EST37.000.050.050.08-0.01-16.67%14323539.45%
CMCSA230203P000375002023-01-27 3:52PM EST37.500.100.070.13-0.05-33.33%137938.48%
CMCSA230203P000380002023-01-27 3:59PM EST38.000.180.130.18+0.05+38.46%11239435.84%
CMCSA230203P000385002023-01-27 2:23PM EST38.500.170.220.28-0.01-5.56%1824334.86%
CMCSA230203P000390002023-01-27 3:58PM EST39.000.380.360.42+0.14+58.33%7516933.79%
CMCSA230203P000395002023-01-27 3:38PM EST39.500.480.540.60+0.13+37.14%7019032.03%
CMCSA230203P000400002023-01-27 2:38PM EST40.000.700.810.88+0.20+40.00%29619532.42%
CMCSA230203P000410002023-01-26 3:17PM EST41.001.121.471.590.00-244032.52%