Singapore markets close in 44 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.12+0.35 (+0.82%)
At close: 04:00PM EDT
43.14 +0.02 (+0.05%)
Pre-market: 04:04AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240322C000300002024-02-21 12:46PM EDT30.0011.8013.0014.250.00--5274.41%
CMCSA240322C000350002024-03-18 9:51AM EDT35.008.156.059.30+8.15-10246.39%
CMCSA240322C000375002024-03-18 11:24AM EDT37.505.904.657.45+0.75+14.56%713129.69%
CMCSA240322C000390002024-02-21 10:40AM EDT39.002.812.615.100.00-12147.36%
CMCSA240322C000400002024-03-18 11:28AM EDT40.003.361.544.90+1.22+57.01%12653.91%
CMCSA240322C000405002024-03-11 2:28PM EDT40.503.280.952.970.00-1671.29%
CMCSA240322C000410002024-03-14 1:10PM EDT41.001.382.092.810.00-21561.13%
CMCSA240322C000415002024-03-18 11:40AM EDT41.501.871.671.91+0.76+68.47%12449.22%
CMCSA240322C000420002024-03-18 3:17PM EDT42.001.261.222.51+0.14+12.50%428268.95%
CMCSA240322C000425002024-03-18 3:36PM EDT42.500.840.860.91+0.11+15.07%369030.47%
CMCSA240322C000430002024-03-18 3:52PM EDT43.000.470.550.590.00-1251,27229.30%
CMCSA240322C000435002024-03-18 3:45PM EDT43.500.290.310.35+0.02+7.41%23842428.61%
CMCSA240322C000440002024-03-18 3:50PM EDT44.000.170.160.200.00-44638829.00%
CMCSA240322C000445002024-03-18 3:35PM EDT44.500.080.060.09-0.01-11.11%16122127.74%
CMCSA240322C000450002024-03-18 1:58PM EDT45.000.050.020.060.00-15449830.66%
CMCSA240322C000455002024-03-18 3:00PM EDT45.500.020.010.04-0.07-77.78%1333133.20%
CMCSA240322C000460002024-03-18 2:45PM EDT46.000.020.000.03-0.01-33.33%301,32435.94%
CMCSA240322C000465002024-03-18 9:35AM EDT46.500.010.000.800.00-3281.93%
CMCSA240322C000470002024-03-11 3:49PM EDT47.000.050.000.030.00-3131,20545.31%
CMCSA240322C000475002024-03-11 3:57PM EDT47.500.030.000.010.00-44542.19%
CMCSA240322C000480002024-03-11 11:35AM EDT48.000.030.000.060.00-11754.69%
CMCSA240322C000485002024-03-08 3:18PM EDT48.500.020.000.970.00-1039115.43%
CMCSA240322C000490002024-03-08 3:18PM EDT49.000.020.000.900.00-1012118.75%
CMCSA240322C000500002024-02-27 10:30AM EDT50.000.040.000.050.00--168.75%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240322P000350002024-02-27 12:58PM EDT35.000.030.000.960.00-23178.52%
CMCSA240322P000360002024-03-11 2:37PM EDT36.000.010.000.700.00-236145.90%
CMCSA240322P000370002024-03-14 9:56AM EDT37.000.030.000.560.00-146121.09%
CMCSA240322P000375002024-03-07 2:42PM EDT37.500.060.001.220.00--1146.88%
CMCSA240322P000380002024-03-14 12:16PM EDT38.000.020.000.030.00-43557.03%
CMCSA240322P000385002024-03-15 2:29PM EDT38.500.020.000.180.00-209072.27%
CMCSA240322P000390002024-03-18 2:12PM EDT39.000.010.010.02-0.01-50.00%243,00449.22%
CMCSA240322P000395002024-03-14 12:20PM EDT39.500.050.000.020.00--543.75%
CMCSA240322P000400002024-03-18 9:38AM EDT40.000.030.010.02-0.35-92.11%18638.28%
CMCSA240322P000405002024-03-18 1:41PM EDT40.500.040.010.04-0.01-20.00%911137.89%
CMCSA240322P000410002024-03-18 3:55PM EDT41.000.040.030.05-0.05-55.56%2133833.59%
CMCSA240322P000415002024-03-18 11:43AM EDT41.500.070.050.25-0.07-50.00%269146.29%
CMCSA240322P000420002024-03-18 3:51PM EDT42.000.160.110.13-0.09-36.00%461,08828.32%
CMCSA240322P000425002024-03-18 3:40PM EDT42.500.250.220.25-0.18-41.86%10015027.93%
CMCSA240322P000430002024-03-18 3:52PM EDT43.000.480.400.43-0.15-23.81%1143,23327.15%
CMCSA240322P000435002024-03-18 3:57PM EDT43.500.710.670.71-0.23-24.47%1788627.54%
CMCSA240322P000440002024-03-18 10:19AM EDT44.000.810.821.28-0.55-40.44%210641.80%
CMCSA240322P000445002024-03-18 9:47AM EDT44.501.511.062.63-0.23-13.22%1855.08%
CMCSA240322P000450002024-03-14 10:00AM EDT45.002.661.692.090.00-7545.31%
CMCSA240322P000460002024-03-06 3:34PM EDT46.004.181.204.000.00-110122.46%
CMCSA240322P000465002024-03-11 9:52AM EDT46.503.451.833.600.00-4066.41%
CMCSA240322P000470002024-03-05 11:55AM EDT47.004.602.284.950.00-11135.94%