Singapore markets close in 37 minutes
Straits Times Index
3,193.31 +38.62 (+1.22%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,385.87 +134.03 (+0.82%) FTSE 100
7,896.88 +48.89 (+0.62%) Bitcoin USD
60,948.81 -2,529.61 (-3.98%) CMC Crypto 200
885.54 0.00 (0.00%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00022500 | 2024-04-12 9:51AM EDT | 22.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240419C00025000 | 2023-11-06 4:52PM EDT | 25.00 | 17.83 | 16.65 | 17.30 | 0.00 | - | - | 1 | 891.41% |
| CMCSA240419C00030000 | 2024-04-12 12:07PM EDT | 30.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240419C00032500 | 2024-04-01 2:43PM EDT | 32.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| CMCSA240419C00034000 | 2024-04-08 11:45AM EDT | 34.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240419C00035000 | 2024-04-12 9:52AM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240419C00037000 | 2024-04-11 3:38PM EDT | 37.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240419C00037500 | 2024-04-15 12:02PM EDT | 37.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240419C00038000 | 2024-04-16 11:41AM EDT | 38.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240419C00038500 | 2024-04-17 1:12PM EDT | 38.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CMCSA240419C00039000 | 2024-04-17 3:56PM EDT | 39.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.20% |
| CMCSA240419C00039500 | 2024-04-17 3:39PM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| CMCSA240419C00040000 | 2024-04-17 3:52PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| CMCSA240419C00040500 | 2024-04-17 2:26PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CMCSA240419C00041000 | 2024-04-17 3:49PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,149 | 0 | 25.00% |
| CMCSA240419C00041500 | 2024-04-16 3:40PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CMCSA240419C00042000 | 2024-04-17 3:58PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CMCSA240419C00042500 | 2024-04-17 2:19PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CMCSA240419C00043000 | 2024-04-17 9:44AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240419C00043500 | 2024-04-15 10:08AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA240419C00044000 | 2024-04-17 10:56AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240419C00044500 | 2024-04-16 12:45PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CMCSA240419C00045000 | 2024-04-17 2:18PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| CMCSA240419C00045500 | 2024-04-17 10:33AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CMCSA240419C00046000 | 2024-04-17 2:26PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| CMCSA240419C00046500 | 2024-04-15 9:55AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA240419C00047000 | 2024-04-10 11:11AM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA240419C00047500 | 2024-04-17 3:22PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CMCSA240419C00048000 | 2024-04-01 10:51AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA240419C00048500 | 2024-04-08 1:07PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMCSA240419C00049000 | 2024-04-15 11:30AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMCSA240419C00050000 | 2024-04-12 3:30PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| CMCSA240419C00051000 | 2024-03-21 11:21AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240419C00052500 | 2024-04-09 10:14AM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240419C00055000 | 2024-04-15 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMCSA240419C00060000 | 2024-01-31 3:10PM EDT | 60.00 | 0.02 | 0.00 | 1.74 | 0.00 | - | 1 | 218 | 471.09% |
| CMCSA240419C00065000 | 2023-12-18 1:42PM EDT | 65.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 166 | 335.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00022500 | 2024-03-01 4:12PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 471.09% |
| CMCSA240419P00025000 | 2023-12-26 3:02PM EDT | 25.00 | 0.06 | 0.00 | 1.97 | 0.00 | - | 120 | 142 | 571.48% |
| CMCSA240419P00027500 | 2024-03-05 4:55PM EDT | 27.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 77 | 323.05% |
| CMCSA240419P00030000 | 2024-04-16 12:56PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240419P00032500 | 2024-04-10 10:08AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA240419P00033000 | 2024-04-05 9:58AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CMCSA240419P00034000 | 2024-04-09 10:09AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| CMCSA240419P00035000 | 2024-04-16 12:56PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240419P00036000 | 2024-04-17 10:34AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240419P00037000 | 2024-04-16 3:47PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CMCSA240419P00037500 | 2024-04-17 3:29PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CMCSA240419P00038000 | 2024-04-17 1:20PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMCSA240419P00038500 | 2024-04-17 3:59PM EDT | 38.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CMCSA240419P00039000 | 2024-04-17 3:59PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| CMCSA240419P00039500 | 2024-04-17 11:44AM EDT | 39.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| CMCSA240419P00040000 | 2024-04-17 3:47PM EDT | 40.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| CMCSA240419P00040500 | 2024-04-17 3:54PM EDT | 40.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CMCSA240419P00041000 | 2024-04-17 3:10PM EDT | 41.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CMCSA240419P00041500 | 2024-04-17 1:34PM EDT | 41.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240419P00042000 | 2024-04-17 10:57AM EDT | 42.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240419P00042500 | 2024-04-17 12:16PM EDT | 42.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240419P00043000 | 2024-04-10 3:00PM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,400 | 0 | 0.00% |
| CMCSA240419P00043500 | 2024-04-09 3:50PM EDT | 43.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240419P00044000 | 2024-03-27 2:47PM EDT | 44.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240419P00044500 | 2024-04-12 9:58AM EDT | 44.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240419P00045000 | 2024-04-17 2:34PM EDT | 45.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6,050 | 0 | 0.00% |
| CMCSA240419P00045500 | 2024-03-22 3:09PM EDT | 45.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240419P00046000 | 2024-03-22 10:59AM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CMCSA240419P00047000 | 2024-03-22 2:40PM EDT | 47.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240419P00047500 | 2024-04-12 2:47PM EDT | 47.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| CMCSA240419P00049000 | 2024-04-12 10:01AM EDT | 49.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240419P00050000 | 2024-03-19 11:37AM EDT | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240419P00052500 | 2024-02-08 2:01PM EDT | 52.50 | 11.22 | 8.05 | 11.20 | 0.00 | - | 2 | 2 | 0.00% |
| CMCSA240419P00055000 | 2023-10-18 2:39PM EDT | 55.00 | 10.95 | 11.95 | 12.85 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240419P00065000 | 2024-04-05 3:17PM EDT | 65.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.