Singapore markets open in 2 hours 39 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.21+0.32 (+0.76%)
At close: 04:00PM EST
42.48 +0.27 (+0.64%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA231208C000380002023-11-10 10:20AM EST38.003.584.054.650.00-1162.11%
CMCSA231208C000390002023-11-29 3:17PM EST39.002.783.003.50+2.78--163.48%
CMCSA231208C000400002023-12-01 11:48AM EST40.002.372.162.52+0.71+42.77%25150.98%
CMCSA231208C000410002023-12-01 3:37PM EST41.001.421.331.40+0.43+43.43%2319828.91%
CMCSA231208C000420002023-12-01 3:59PM EST42.000.620.600.64+0.17+37.78%18637624.51%
CMCSA231208C000430002023-12-01 3:33PM EST43.000.210.180.19+0.10+90.91%3732,10822.27%
CMCSA231208C000440002023-12-01 3:54PM EST44.000.040.030.05+0.01+33.33%13512623.44%
CMCSA231208C000450002023-11-28 9:30AM EST45.000.030.000.040.00-1062231.25%
CMCSA231208C000460002023-11-30 10:56AM EST46.000.010.000.060.00-11642.58%
CMCSA231208C000470002023-11-09 3:06PM EST47.000.030.000.010.00-1137.50%
CMCSA231208C000490002023-10-31 9:41AM EST49.000.030.000.160.00-2069.53%
CMCSA231208C000500002023-10-31 9:39AM EST50.000.080.000.070.00-2066.41%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA231208P000330002023-10-31 9:40AM EST33.000.080.000.050.00-2089.84%
CMCSA231208P000340002023-10-26 8:44AM EST34.000.150.000.750.00--0139.84%
CMCSA231208P000360002023-10-27 10:03AM EST36.000.240.000.750.00-100111.72%
CMCSA231208P000370002023-11-10 12:37PM EST37.000.060.000.180.00-3566.80%
CMCSA231208P000380002023-11-14 2:19PM EST38.000.070.000.040.00-12,50146.88%
CMCSA231208P000390002023-11-30 10:56AM EST39.000.030.000.060.00-26640.63%
CMCSA231208P000400002023-11-30 11:07AM EST40.000.060.030.060.00-63030.27%
CMCSA231208P000410002023-12-01 3:59PM EST41.000.130.110.15-0.09-40.91%5,1031,40926.27%
CMCSA231208P000420002023-12-01 3:59PM EST42.000.400.360.40-0.24-37.50%9,6301,35123.15%
CMCSA231208P000430002023-12-01 2:58PM EST43.000.930.910.98-0.37-28.46%1,908622.27%
CMCSA231208P000440002023-11-29 1:21PM EST44.002.341.762.000.00-1336.72%
CMCSA231208P000450002023-11-20 1:26PM EST45.002.112.583.050.00-1251.95%
CMCSA231208P000460002023-12-01 11:08AM EST46.003.803.654.05-0.25-6.17%11062.89%
CMCSA231208P000470002023-11-28 2:25PM EST47.005.104.505.100.00-10177.15%