Singapore markets close in 7 hours 44 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.86-0.42 (-1.16%)
At close: 04:00PM EST
35.86 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:27.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221216C000275002022-11-10 11:52AM EST2022-12-165.308.308.500.00-21174.61%
CMCSA230120C000275002022-12-02 3:29PM EST2023-01-208.508.408.60-0.10-1.16%12,39254.10%
CMCSA230421C000275002022-12-02 3:39PM EST2023-04-219.108.959.10-0.65-6.67%176444.19%
CMCSA230616C000275002022-11-29 10:06AM EST2023-06-169.149.209.400.00-145042.33%
CMCSA240119C000275002022-11-28 3:32PM EST2024-01-1910.1210.1510.350.00-114038.65%
CMCSA250117C000275002022-11-30 2:11PM EST2025-01-1711.7711.0511.900.00-2738.34%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221216P000275002022-11-30 12:20PM EST2022-12-160.030.000.050.00-1119,99269.53%
CMCSA230120P000275002022-12-02 3:02PM EST2023-01-200.150.100.14+0.03+25.00%4138,92047.66%
CMCSA230421P000275002022-12-02 9:31AM EST2023-04-210.600.530.59+0.07+13.21%18,34740.94%
CMCSA230616P000275002022-12-02 10:22AM EST2023-06-160.810.750.82-0.10-10.99%210,13238.70%
CMCSA230721P000275002022-12-02 12:01PM EST2023-07-210.930.880.95+0.06+6.90%1320937.65%
CMCSA240119P000275002022-12-01 11:24AM EST2024-01-191.471.511.580.00-870334.72%
CMCSA250117P000275002022-12-01 3:22PM EST2025-01-172.552.452.840.00-17033.86%