Singapore markets close in 7 hours 11 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.24-0.36 (-0.91%)
At close: 04:00PM EST
39.46 +0.22 (+0.56%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230203C000270002023-01-12 10:15AM EST27.0011.2512.2012.350.00--1168.75%
CMCSA230203C000300002023-01-30 2:21PM EST30.009.479.209.35+1.17+14.10%2020126.56%
CMCSA230203C000305002023-01-24 2:45PM EST30.509.508.708.850.00--1119.53%
CMCSA230203C000310002023-01-26 2:45PM EST31.009.368.208.350.00-67112.50%
CMCSA230203C000320002023-01-27 9:53AM EST32.008.037.207.350.00-2299.22%
CMCSA230203C000330002023-01-13 11:48AM EST33.005.956.206.400.00-115195.31%
CMCSA230203C000340002023-01-27 3:38PM EST34.005.795.205.350.00-2373.44%
CMCSA230203C000350002023-01-27 10:41AM EST35.004.794.204.350.00-120460.94%
CMCSA230203C000355002023-01-26 9:30AM EST35.503.863.703.850.00--154.69%
CMCSA230203C000360002023-01-30 1:17PM EST36.003.473.153.35-0.32-8.44%13862.89%
CMCSA230203C000365002023-01-26 9:52AM EST36.503.852.672.920.00-11863.87%
CMCSA230203C000370002023-01-30 1:15PM EST37.002.502.272.47-0.37-12.89%716650.00%
CMCSA230203C000375002023-01-27 3:18PM EST37.502.381.801.950.00-11749.61%
CMCSA230203C000380002023-01-30 3:38PM EST38.001.581.351.50-0.37-18.97%726144.34%
CMCSA230203C000385002023-01-30 1:59PM EST38.501.130.991.08-0.34-23.13%435639.65%
CMCSA230203C000390002023-01-30 3:24PM EST39.000.780.680.75-0.29-27.10%2547838.09%
CMCSA230203C000395002023-01-30 3:13PM EST39.500.500.420.49-0.23-31.51%31133537.21%
CMCSA230203C000400002023-01-30 3:57PM EST40.000.260.250.28-0.20-43.48%1322,14235.25%
CMCSA230203C000405002023-01-30 3:30PM EST40.500.150.140.15-0.21-58.33%8220434.38%
CMCSA230203C000410002023-01-30 3:57PM EST41.000.090.060.09-0.09-50.00%10743735.94%
CMCSA230203C000415002023-01-30 2:44PM EST41.500.050.040.06-0.07-58.33%3199538.28%
CMCSA230203C000420002023-01-30 3:02PM EST42.000.030.030.04-0.03-50.00%2228540.63%
CMCSA230203C000425002023-01-30 12:22PM EST42.500.020.000.03-0.03-60.00%196943.75%
CMCSA230203C000430002023-01-30 9:30AM EST43.000.030.010.03-0.01-25.00%431448.44%
CMCSA230203C000435002023-01-24 3:25PM EST43.500.190.000.030.00--653.52%
CMCSA230203C000440002023-01-30 10:57AM EST44.000.010.000.02-0.04-80.00%185254.69%
CMCSA230203C000445002023-01-30 3:48PM EST44.500.010.000.02-0.09-90.00%212753.13%
CMCSA230203C000450002023-01-27 1:58PM EST45.000.010.000.030.00-25660.94%
CMCSA230203C000460002023-01-27 1:58PM EST46.000.010.000.030.00-3768.75%
CMCSA230203C000465002023-01-26 11:24AM EST46.500.020.000.030.00--673.44%
CMCSA230203C000475002023-01-25 1:56PM EST47.500.040.000.060.00--189.06%
CMCSA230203C000480002023-01-26 10:59AM EST48.000.040.000.030.00--2,34784.38%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230203P000250002022-12-28 11:16AM EST25.000.090.000.060.00--26195.31%
CMCSA230203P000270002023-01-03 2:18PM EST27.000.070.000.210.00--2201.56%
CMCSA230203P000280002023-01-10 9:30AM EST28.000.050.000.030.00-37137.50%
CMCSA230203P000290002023-01-25 9:40AM EST29.000.020.000.050.00-124132.81%
CMCSA230203P000300002023-01-27 10:20AM EST30.000.030.000.030.00-26112.50%
CMCSA230203P000305002023-01-25 1:20PM EST30.500.020.000.030.00--2106.25%
CMCSA230203P000310002023-01-26 9:54AM EST31.000.010.000.030.00-15120099.22%
CMCSA230203P000315002023-01-26 9:54AM EST31.500.010.000.030.00--2193.75%
CMCSA230203P000320002023-01-20 10:37AM EST32.000.070.000.030.00-206487.50%
CMCSA230203P000325002023-01-25 2:35PM EST32.500.040.000.030.00--6481.25%
CMCSA230203P000330002023-01-26 9:54AM EST33.000.030.000.030.00-33643076.56%
CMCSA230203P000335002023-01-25 2:19PM EST33.500.060.000.020.00--4165.63%
CMCSA230203P000340002023-01-26 10:00AM EST34.000.030.000.030.00-24364.06%
CMCSA230203P000345002023-01-23 10:37AM EST34.500.120.000.030.00-123258.59%
CMCSA230203P000350002023-01-30 3:20PM EST35.000.010.000.010.00-4778750.00%
CMCSA230203P000355002023-01-30 3:14PM EST35.500.010.000.02-0.01-50.00%1567650.00%
CMCSA230203P000360002023-01-30 12:18PM EST36.000.020.010.03-0.01-33.33%26046.88%
CMCSA230203P000365002023-01-30 3:56PM EST36.500.030.020.04-0.07-70.00%3710943.36%
CMCSA230203P000370002023-01-30 12:05PM EST37.000.050.040.070.00-32531841.80%
CMCSA230203P000375002023-01-30 3:01PM EST37.500.070.080.11-0.03-30.00%108139.45%
CMCSA230203P000380002023-01-30 3:58PM EST38.000.180.150.180.00-9949837.79%
CMCSA230203P000385002023-01-30 3:55PM EST38.500.260.260.29+0.09+52.94%3425136.13%
CMCSA230203P000390002023-01-30 3:56PM EST39.000.430.410.47+0.05+13.16%27522135.65%
CMCSA230203P000395002023-01-30 3:14PM EST39.500.610.660.71+0.13+27.08%17019134.77%
CMCSA230203P000400002023-01-30 2:10PM EST40.000.890.951.03+0.19+27.14%324434.57%
CMCSA230203P000405002023-01-30 11:48AM EST40.501.301.341.45+0.34+35.42%115837.79%
CMCSA230203P000410002023-01-26 3:17PM EST41.001.121.731.860.00-244037.11%
CMCSA230203P000420002023-01-26 10:44AM EST42.001.772.592.860.00--550.39%
CMCSA230203P000425002023-01-26 10:02AM EST42.502.563.203.350.00--1155.08%
CMCSA230203P000430002023-01-26 10:32AM EST43.002.403.703.850.00--061.13%
CMCSA230203P000470002023-01-24 2:45PM EST47.007.007.707.850.00--1676.56%