Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.27-0.10 (-0.25%)
At close: 04:00PM EDT
39.33 +0.06 (+0.15%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240524C000360002024-05-01 3:05PM EDT36.002.811.794.950.00--2146.48%
CMCSA240524C000370002024-05-13 9:54AM EDT37.002.640.652.890.00-102070.70%
CMCSA240524C000380002024-05-17 3:31PM EDT38.001.431.381.75+0.13+10.00%26646.29%
CMCSA240524C000385002024-05-16 3:52PM EDT38.500.860.742.01-1.11-56.35%103174.32%
CMCSA240524C000390002024-05-17 3:59PM EDT39.000.610.580.73-0.14-18.67%18142827.05%
CMCSA240524C000395002024-05-17 3:55PM EDT39.500.340.320.35-0.12-26.09%20326020.95%
CMCSA240524C000400002024-05-17 3:35PM EDT40.000.200.160.18-0.06-23.08%43456720.80%
CMCSA240524C000405002024-05-17 3:54PM EDT40.500.090.080.11-0.06-40.00%7821222.85%
CMCSA240524C000410002024-05-17 1:52PM EDT41.000.050.030.07-0.04-44.44%1832,48025.00%
CMCSA240524C000415002024-05-14 3:52PM EDT41.500.040.020.05-0.06-60.00%255027.34%
CMCSA240524C000420002024-05-16 3:42PM EDT42.000.040.030.050.00-119531.84%
CMCSA240524C000425002024-05-09 10:26AM EDT42.500.040.010.030.00-202032.81%
CMCSA240524C000430002024-05-17 11:33AM EDT43.000.030.000.12-0.04-57.14%122349.22%
CMCSA240524C000435002024-05-15 1:48PM EDT43.500.010.010.100.00-241051.56%
CMCSA240524C000440002024-05-17 12:14PM EDT44.000.050.010.100.00-22,30155.86%
CMCSA240524C000445002024-05-14 10:08AM EDT44.500.030.010.050.00-10035151.95%
CMCSA240524C000450002024-05-13 9:59AM EDT45.000.040.010.750.00-105091.21%
CMCSA240524C000460002024-05-13 10:28AM EDT46.000.020.000.060.00-10220657.81%
CMCSA240524C000470002024-05-13 10:19AM EDT47.000.010.000.750.00-67109.38%
CMCSA240524C000480002024-05-16 10:09AM EDT48.000.010.001.000.00-72128.52%
CMCSA240524C000510002024-05-15 9:39AM EDT51.000.010.001.270.00-846164.65%
CMCSA240524C000520002024-05-14 9:44AM EDT52.000.010.001.270.00-135172.66%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240524P000280002024-05-09 11:25AM EDT28.000.010.000.690.00-44181.84%
CMCSA240524P000290002024-05-08 12:50PM EDT29.000.010.001.360.00--8203.52%
CMCSA240524P000300002024-05-13 11:16AM EDT30.000.010.001.270.00-112182.62%
CMCSA240524P000310002024-05-15 11:40AM EDT31.000.010.001.890.00-1134191.99%
CMCSA240524P000320002024-05-10 2:29PM EDT32.000.020.000.010.00-2053457.81%
CMCSA240524P000325002024-05-17 10:46AM EDT32.500.010.000.010.00-1028853.13%
CMCSA240524P000330002024-05-17 10:47AM EDT33.000.010.000.01-0.01-50.00%21349750.00%
CMCSA240524P000335002024-05-16 3:19PM EDT33.500.010.001.470.00-145466134.38%
CMCSA240524P000340002024-05-15 12:33PM EDT34.000.020.001.470.00-1,6471,661126.37%
CMCSA240524P000345002024-05-17 3:13PM EDT34.500.010.010.03-0.03-75.00%112050.00%
CMCSA240524P000350002024-05-17 2:34PM EDT35.000.020.010.02-0.01-33.33%215942.19%
CMCSA240524P000355002024-05-16 10:13AM EDT35.500.030.011.400.00-1591100.20%
CMCSA240524P000360002024-05-16 10:14AM EDT36.000.040.020.040.00-2084337.89%
CMCSA240524P000365002024-05-16 10:12AM EDT36.500.050.011.290.00-9514180.57%
CMCSA240524P000370002024-05-17 3:29PM EDT37.000.040.020.04-0.01-20.00%65528.13%
CMCSA240524P000375002024-05-17 12:22PM EDT37.500.050.031.25-0.02-28.57%233663.38%
CMCSA240524P000380002024-05-17 3:55PM EDT38.000.070.070.10-0.03-30.00%1164323.24%
CMCSA240524P000385002024-05-17 2:03PM EDT38.500.150.140.17-0.03-16.67%3631321.19%
CMCSA240524P000390002024-05-17 3:39PM EDT39.000.260.270.29-0.06-18.75%813,02119.04%
CMCSA240524P000395002024-05-17 3:49PM EDT39.500.500.340.53-0.03-5.66%12413618.56%
CMCSA240524P000400002024-05-17 1:45PM EDT40.000.830.781.45+0.12+16.90%75447.75%
CMCSA240524P000410002024-05-17 11:50AM EDT41.001.821.642.17+0.07+4.00%13349.41%
CMCSA240524P000420002024-05-14 2:51PM EDT42.002.431.272.950.00-1348.05%
CMCSA240524P000425002024-05-09 12:33PM EDT42.503.721.504.800.00-10128.81%
CMCSA240524P000430002024-04-11 11:23AM EDT43.003.552.123.850.00-1149.22%
CMCSA240524P000450002024-04-24 10:31AM EDT45.004.755.655.900.00-8254.69%