Singapore markets open in 1 hour 21 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.28-0.36 (-0.98%)
At close: 04:00PM EST
36.48 +0.20 (+0.55%)
After hours: 06:25PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221202C000250002022-10-27 10:08AM EST2022-12-028.6910.6010.750.00-100.00%
CMCSA221216C000250002022-11-09 12:31PM EST2022-12-167.0411.2511.400.00-23188.28%
CMCSA230120C000250002022-11-23 3:03PM EST2023-01-2010.7011.3011.500.00-23958.59%
CMCSA230421C000250002022-11-23 3:03PM EST2023-04-2111.0711.6511.850.00-237851.07%
CMCSA230616C000250002022-11-14 10:33AM EST2023-06-1610.4511.7512.050.00-503447.51%
CMCSA240119C000250002022-12-01 12:46PM EST2024-01-1912.8512.4512.70+0.99+8.35%716140.94%
CMCSA250117C000250002022-11-30 2:11PM EST2025-01-1713.4613.3013.800.00-23338.45%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221202P000250002022-10-24 2:21PM EST2022-12-020.270.000.030.00-6161212.50%
CMCSA221216P000250002022-11-28 2:28PM EST2022-12-160.020.000.220.00-105,239102.73%
CMCSA221223P000250002022-11-08 9:31AM EST2022-12-230.140.000.750.00--2112.89%
CMCSA230120P000250002022-12-01 3:32PM EST2023-01-200.070.060.07+0.01+16.67%5013,74152.34%
CMCSA230421P000250002022-12-01 10:14AM EST2023-04-210.340.300.37-0.06-15.00%1,0035,58345.31%
CMCSA230616P000250002022-12-01 10:47AM EST2023-06-160.480.450.53-0.10-17.24%28,95742.38%
CMCSA230721P000250002022-11-23 1:21PM EST2023-07-210.700.560.600.00--1040.53%
CMCSA240119P000250002022-12-01 12:37PM EST2024-01-191.051.041.14-0.18-14.63%36,23837.67%
CMCSA250117P000250002022-12-01 2:27PM EST2025-01-171.941.632.15-0.16-7.62%15035.72%