Singapore markets close in 5 hours 38 minutes
Straits Times Index
3,198.54 -28.56 (-0.89%) Nikkei
26,619.53 -534.30 (-1.97%) Hang Seng
17,978.87 +45.60 (+0.25%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,879.06 -125.99 (-0.66%) CMC Crypto 200
433.54 -11.00 (-2.47%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220930C00029000 | 2022-09-22 9:50AM EDT | 29.00 | 3.43 | 2.75 | 3.00 | +3.43 | - | - | 4 | 70.31% |
| CMCSA220930C00030000 | 2022-09-23 1:36PM EDT | 30.00 | 2.02 | 1.93 | 2.07 | -3.22 | -61.45% | 23 | 9 | 51.56% |
| CMCSA220930C00031000 | 2022-09-23 2:35PM EDT | 31.00 | 1.02 | 1.14 | 1.26 | -3.08 | -75.12% | 6 | 16 | 52.34% |
| CMCSA220930C00031500 | 2022-09-23 3:58PM EDT | 31.50 | 0.87 | 0.86 | 0.95 | -2.38 | -73.23% | 268 | 4 | 51.95% |
| CMCSA220930C00032000 | 2022-09-23 3:56PM EDT | 32.00 | 0.58 | 0.58 | 0.64 | -0.46 | -44.23% | 338 | 152 | 48.15% |
| CMCSA220930C00032500 | 2022-09-23 3:00PM EDT | 32.50 | 0.32 | 0.34 | 0.44 | -0.43 | -57.33% | 65 | 848 | 48.05% |
| CMCSA220930C00033000 | 2022-09-23 3:57PM EDT | 33.00 | 0.24 | 0.21 | 0.27 | -0.25 | -51.02% | 86 | 263 | 46.48% |
| CMCSA220930C00033500 | 2022-09-23 1:19PM EDT | 33.50 | 0.18 | 0.13 | 0.17 | +0.18 | - | 44 | 102 | 46.68% |
| CMCSA220930C00034000 | 2022-09-23 3:47PM EDT | 34.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 239 | 612 | 46.48% |
| CMCSA220930C00034500 | 2022-09-23 3:57PM EDT | 34.50 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 54 | 742 | 49.02% |
| CMCSA220930C00035000 | 2022-09-23 3:40PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 156 | 388 | 50.39% |
| CMCSA220930C00035500 | 2022-09-23 1:19PM EDT | 35.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 1,002 | 336 | 53.52% |
| CMCSA220930C00036000 | 2022-09-23 9:31AM EDT | 36.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 487 | 55.47% |
| CMCSA220930C00036500 | 2022-09-22 11:37AM EDT | 36.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 61 | 60.94% |
| CMCSA220930C00037000 | 2022-09-23 1:47PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 210 | 63.28% |
| CMCSA220930C00037500 | 2022-09-22 12:18PM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 41 | 65.63% |
| CMCSA220930C00038000 | 2022-09-23 10:39AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 203 | 69.53% |
| CMCSA220930C00038500 | 2022-09-19 2:27PM EDT | 38.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 22 | 73.44% |
| CMCSA220930C00039000 | 2022-09-23 1:46PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 38 | 78.13% |
| CMCSA220930C00039500 | 2022-09-21 3:30PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 82.81% |
| CMCSA220930C00040000 | 2022-09-19 11:39AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 2,206 | 85.94% |
| CMCSA220930C00041000 | 2022-09-21 9:41AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 93.75% |
| CMCSA220930C00042000 | 2022-09-21 12:50PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 101.56% |
| CMCSA220930C00043000 | 2022-08-30 12:58PM EDT | 43.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 109.38% |
| CMCSA220930C00044000 | 2022-08-29 2:07PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 76 | 53 | 115.63% |
| CMCSA220930C00046000 | 2022-08-15 3:53PM EDT | 46.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 1 | 134.38% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220930P00025000 | 2022-09-08 2:25PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| CMCSA220930P00026000 | 2022-09-23 3:52PM EDT | 26.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 1 | 0 | 84.38% |
| CMCSA220930P00027000 | 2022-09-23 10:39AM EDT | 27.00 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 4 | 32 | 77.34% |
| CMCSA220930P00027500 | 2022-09-23 1:22PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | +0.04 | - | 10 | 0 | 69.53% |
| CMCSA220930P00028000 | 2022-09-22 2:12PM EDT | 28.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 40 | 64.06% |
| CMCSA220930P00028500 | 2022-09-23 3:50PM EDT | 28.50 | 0.06 | 0.06 | 0.07 | +0.06 | - | 40 | 0 | 63.28% |
| CMCSA220930P00029000 | 2022-09-22 9:41AM EDT | 29.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 1 | 163 | 58.20% |
| CMCSA220930P00029500 | 2022-09-23 3:12PM EDT | 29.50 | 0.13 | 0.10 | 0.12 | +0.13 | - | 46 | 73 | 54.49% |
| CMCSA220930P00030000 | 2022-09-23 3:51PM EDT | 30.00 | 0.17 | 0.15 | 0.18 | +0.06 | +54.55% | 21 | 44 | 52.15% |
| CMCSA220930P00030500 | 2022-09-23 3:26PM EDT | 30.50 | 0.29 | 0.22 | 0.26 | +0.13 | +81.25% | 48 | 14 | 51.37% |
| CMCSA220930P00031000 | 2022-09-23 3:56PM EDT | 31.00 | 0.36 | 0.33 | 0.39 | +0.12 | +50.00% | 449 | 6,819 | 50.10% |
| CMCSA220930P00031500 | 2022-09-23 3:01PM EDT | 31.50 | 0.67 | 0.50 | 0.57 | +0.36 | +116.13% | 407 | 17 | 49.22% |
| CMCSA220930P00032000 | 2022-09-23 3:08PM EDT | 32.00 | 0.88 | 0.73 | 0.80 | +0.44 | +100.00% | 398 | 6,250 | 48.15% |
| CMCSA220930P00032500 | 2022-09-23 3:50PM EDT | 32.50 | 1.09 | 1.01 | 1.11 | +0.45 | +70.31% | 15 | 717 | 48.83% |
| CMCSA220930P00033000 | 2022-09-23 1:21PM EDT | 33.00 | 1.37 | 1.32 | 1.48 | +0.41 | +42.71% | 25 | 188 | 50.49% |
| CMCSA220930P00033500 | 2022-09-23 11:39AM EDT | 33.50 | 1.81 | 1.77 | 1.90 | +0.53 | +41.41% | 2 | 729 | 53.52% |
| CMCSA220930P00034000 | 2022-09-23 3:44PM EDT | 34.00 | 2.32 | 2.20 | 2.32 | +0.80 | +52.63% | 7 | 4,471 | 53.91% |
| CMCSA220930P00034500 | 2022-09-21 2:43PM EDT | 34.50 | 1.44 | 2.60 | 2.82 | 0.00 | - | 1 | 27 | 61.72% |
| CMCSA220930P00035000 | 2022-09-23 2:38PM EDT | 35.00 | 3.50 | 3.15 | 3.30 | +1.02 | +41.13% | 35 | 142 | 54.69% |
| CMCSA220930P00035500 | 2022-09-15 11:25AM EDT | 35.50 | 1.90 | 3.60 | 3.80 | 0.00 | - | 4 | 6 | 54.69% |
| CMCSA220930P00036000 | 2022-09-23 2:45PM EDT | 36.00 | 4.46 | 4.10 | 4.25 | +2.16 | +93.91% | 7 | 923 | 51.56% |
| CMCSA220930P00036500 | 2022-09-19 9:46AM EDT | 36.50 | 2.10 | 4.60 | 4.80 | +2.10 | - | - | 3 | 65.63% |
| CMCSA220930P00037000 | 2022-09-23 9:53AM EDT | 37.00 | 4.92 | 5.10 | 5.30 | +2.11 | +75.09% | 1 | 70 | 71.09% |
| CMCSA220930P00037500 | 2022-09-22 12:05PM EDT | 37.50 | 4.98 | 5.60 | 5.80 | 0.00 | - | 1 | 6 | 76.17% |
| CMCSA220930P00038000 | 2022-09-22 2:27PM EDT | 38.00 | 5.55 | 6.10 | 6.30 | 0.00 | - | 3 | 89 | 81.25% |
| CMCSA220930P00038500 | 2022-09-23 2:11PM EDT | 38.50 | 6.67 | 6.60 | 6.75 | +2.62 | +64.69% | 3 | 3 | 73.44% |
| CMCSA220930P00039000 | 2022-09-22 1:31PM EDT | 39.00 | 6.41 | 7.10 | 7.30 | 0.00 | - | 2 | 31 | 90.63% |
| CMCSA220930P00040000 | 2022-09-23 2:44PM EDT | 40.00 | 8.50 | 8.10 | 8.25 | +2.85 | +50.44% | 2 | 32 | 85.94% |
| CMCSA220930P00041000 | 2022-09-07 10:12AM EDT | 41.00 | 6.10 | 9.10 | 9.30 | 0.00 | - | 3 | 2 | 108.59% |
| CMCSA220930P00042000 | 2022-09-14 3:36PM EDT | 42.00 | 7.75 | 10.10 | 10.25 | 0.00 | - | 11 | 24 | 101.56% |
| CMCSA220930P00043000 | 2022-08-24 2:38PM EDT | 43.00 | 5.82 | 11.10 | 11.30 | 0.00 | - | - | 0 | 125.00% |
| CMCSA220930P00045000 | 2022-09-08 11:12AM EDT | 45.00 | 10.20 | 13.10 | 13.30 | 0.00 | - | 1 | 0 | 140.63% |
© 2022 Yahoo. All rights reserved.
