Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,380.20 +1.91 (+0.06%) Nikkei
27,379.47 -53.93 (-0.20%) Hang Seng
22,108.12 +38.39 (+0.17%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,869.13 -816.14 (-3.45%) CMC Crypto 200
518.90 -18.97 (-3.53%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203C00027000 | 2023-01-12 10:15AM EST | 27.00 | 11.25 | 12.20 | 12.35 | 0.00 | - | - | 1 | 168.75% |
| CMCSA230203C00030000 | 2023-01-30 2:21PM EST | 30.00 | 9.47 | 9.20 | 9.35 | +1.17 | +14.10% | 20 | 20 | 126.56% |
| CMCSA230203C00030500 | 2023-01-24 2:45PM EST | 30.50 | 9.50 | 8.70 | 8.85 | 0.00 | - | - | 1 | 119.53% |
| CMCSA230203C00031000 | 2023-01-26 2:45PM EST | 31.00 | 9.36 | 8.20 | 8.35 | 0.00 | - | 6 | 7 | 112.50% |
| CMCSA230203C00032000 | 2023-01-27 9:53AM EST | 32.00 | 8.03 | 7.20 | 7.35 | 0.00 | - | 2 | 2 | 99.22% |
| CMCSA230203C00033000 | 2023-01-13 11:48AM EST | 33.00 | 5.95 | 6.20 | 6.40 | 0.00 | - | 1 | 151 | 95.31% |
| CMCSA230203C00034000 | 2023-01-27 3:38PM EST | 34.00 | 5.79 | 5.20 | 5.35 | 0.00 | - | 2 | 3 | 73.44% |
| CMCSA230203C00035000 | 2023-01-27 10:41AM EST | 35.00 | 4.79 | 4.20 | 4.35 | 0.00 | - | 1 | 204 | 60.94% |
| CMCSA230203C00035500 | 2023-01-26 9:30AM EST | 35.50 | 3.86 | 3.70 | 3.85 | 0.00 | - | - | 1 | 54.69% |
| CMCSA230203C00036000 | 2023-01-30 1:17PM EST | 36.00 | 3.47 | 3.15 | 3.35 | -0.32 | -8.44% | 1 | 38 | 62.89% |
| CMCSA230203C00036500 | 2023-01-26 9:52AM EST | 36.50 | 3.85 | 2.67 | 2.92 | 0.00 | - | 1 | 18 | 63.87% |
| CMCSA230203C00037000 | 2023-01-30 1:15PM EST | 37.00 | 2.50 | 2.27 | 2.47 | -0.37 | -12.89% | 7 | 166 | 50.00% |
| CMCSA230203C00037500 | 2023-01-27 3:18PM EST | 37.50 | 2.38 | 1.80 | 1.95 | 0.00 | - | 1 | 17 | 49.61% |
| CMCSA230203C00038000 | 2023-01-30 3:38PM EST | 38.00 | 1.58 | 1.35 | 1.50 | -0.37 | -18.97% | 7 | 261 | 44.34% |
| CMCSA230203C00038500 | 2023-01-30 1:59PM EST | 38.50 | 1.13 | 0.99 | 1.08 | -0.34 | -23.13% | 43 | 56 | 39.65% |
| CMCSA230203C00039000 | 2023-01-30 3:24PM EST | 39.00 | 0.78 | 0.68 | 0.75 | -0.29 | -27.10% | 25 | 478 | 38.09% |
| CMCSA230203C00039500 | 2023-01-30 3:13PM EST | 39.50 | 0.50 | 0.42 | 0.49 | -0.23 | -31.51% | 311 | 335 | 37.21% |
| CMCSA230203C00040000 | 2023-01-30 3:57PM EST | 40.00 | 0.26 | 0.25 | 0.28 | -0.20 | -43.48% | 132 | 2,142 | 35.25% |
| CMCSA230203C00040500 | 2023-01-30 3:30PM EST | 40.50 | 0.15 | 0.14 | 0.15 | -0.21 | -58.33% | 82 | 204 | 34.38% |
| CMCSA230203C00041000 | 2023-01-30 3:57PM EST | 41.00 | 0.09 | 0.06 | 0.09 | -0.09 | -50.00% | 107 | 437 | 35.94% |
| CMCSA230203C00041500 | 2023-01-30 2:44PM EST | 41.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 319 | 95 | 38.28% |
| CMCSA230203C00042000 | 2023-01-30 3:02PM EST | 42.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 22 | 285 | 40.63% |
| CMCSA230203C00042500 | 2023-01-30 12:22PM EST | 42.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 19 | 69 | 43.75% |
| CMCSA230203C00043000 | 2023-01-30 9:30AM EST | 43.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 314 | 48.44% |
| CMCSA230203C00043500 | 2023-01-24 3:25PM EST | 43.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 6 | 53.52% |
| CMCSA230203C00044000 | 2023-01-30 10:57AM EST | 44.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 18 | 52 | 54.69% |
| CMCSA230203C00044500 | 2023-01-30 3:48PM EST | 44.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 21 | 27 | 53.13% |
| CMCSA230203C00045000 | 2023-01-27 1:58PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 56 | 60.94% |
| CMCSA230203C00046000 | 2023-01-27 1:58PM EST | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 68.75% |
| CMCSA230203C00046500 | 2023-01-26 11:24AM EST | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 6 | 73.44% |
| CMCSA230203C00047500 | 2023-01-25 1:56PM EST | 47.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 89.06% |
| CMCSA230203C00048000 | 2023-01-26 10:59AM EST | 48.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2,347 | 84.38% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203P00025000 | 2022-12-28 11:16AM EST | 25.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 26 | 195.31% |
| CMCSA230203P00027000 | 2023-01-03 2:18PM EST | 27.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 2 | 201.56% |
| CMCSA230203P00028000 | 2023-01-10 9:30AM EST | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 137.50% |
| CMCSA230203P00029000 | 2023-01-25 9:40AM EST | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 132.81% |
| CMCSA230203P00030000 | 2023-01-27 10:20AM EST | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 112.50% |
| CMCSA230203P00030500 | 2023-01-25 1:20PM EST | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 106.25% |
| CMCSA230203P00031000 | 2023-01-26 9:54AM EST | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 200 | 99.22% |
| CMCSA230203P00031500 | 2023-01-26 9:54AM EST | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 21 | 93.75% |
| CMCSA230203P00032000 | 2023-01-20 10:37AM EST | 32.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 64 | 87.50% |
| CMCSA230203P00032500 | 2023-01-25 2:35PM EST | 32.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 64 | 81.25% |
| CMCSA230203P00033000 | 2023-01-26 9:54AM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 336 | 430 | 76.56% |
| CMCSA230203P00033500 | 2023-01-25 2:19PM EST | 33.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 41 | 65.63% |
| CMCSA230203P00034000 | 2023-01-26 10:00AM EST | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 64.06% |
| CMCSA230203P00034500 | 2023-01-23 10:37AM EST | 34.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 12 | 32 | 58.59% |
| CMCSA230203P00035000 | 2023-01-30 3:20PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 477 | 87 | 50.00% |
| CMCSA230203P00035500 | 2023-01-30 3:14PM EST | 35.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 156 | 76 | 50.00% |
| CMCSA230203P00036000 | 2023-01-30 12:18PM EST | 36.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 60 | 46.88% |
| CMCSA230203P00036500 | 2023-01-30 3:56PM EST | 36.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 37 | 109 | 43.36% |
| CMCSA230203P00037000 | 2023-01-30 12:05PM EST | 37.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 325 | 318 | 41.80% |
| CMCSA230203P00037500 | 2023-01-30 3:01PM EST | 37.50 | 0.07 | 0.08 | 0.11 | -0.03 | -30.00% | 10 | 81 | 39.45% |
| CMCSA230203P00038000 | 2023-01-30 3:58PM EST | 38.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 99 | 498 | 37.79% |
| CMCSA230203P00038500 | 2023-01-30 3:55PM EST | 38.50 | 0.26 | 0.26 | 0.29 | +0.09 | +52.94% | 34 | 251 | 36.13% |
| CMCSA230203P00039000 | 2023-01-30 3:56PM EST | 39.00 | 0.43 | 0.41 | 0.47 | +0.05 | +13.16% | 275 | 221 | 35.65% |
| CMCSA230203P00039500 | 2023-01-30 3:14PM EST | 39.50 | 0.61 | 0.66 | 0.71 | +0.13 | +27.08% | 170 | 191 | 34.77% |
| CMCSA230203P00040000 | 2023-01-30 2:10PM EST | 40.00 | 0.89 | 0.95 | 1.03 | +0.19 | +27.14% | 3 | 244 | 34.57% |
| CMCSA230203P00040500 | 2023-01-30 11:48AM EST | 40.50 | 1.30 | 1.34 | 1.45 | +0.34 | +35.42% | 1 | 158 | 37.79% |
| CMCSA230203P00041000 | 2023-01-26 3:17PM EST | 41.00 | 1.12 | 1.73 | 1.86 | 0.00 | - | 24 | 40 | 37.11% |
| CMCSA230203P00042000 | 2023-01-26 10:44AM EST | 42.00 | 1.77 | 2.59 | 2.86 | 0.00 | - | - | 5 | 50.39% |
| CMCSA230203P00042500 | 2023-01-26 10:02AM EST | 42.50 | 2.56 | 3.20 | 3.35 | 0.00 | - | - | 11 | 55.08% |
| CMCSA230203P00043000 | 2023-01-26 10:32AM EST | 43.00 | 2.40 | 3.70 | 3.85 | 0.00 | - | - | 0 | 61.13% |
| CMCSA230203P00047000 | 2023-01-24 2:45PM EST | 47.00 | 7.00 | 7.70 | 7.85 | 0.00 | - | - | 16 | 76.56% |
© 2023 Yahoo. All rights reserved.
