Singapore markets open in 1 hour 42 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.68-0.21 (-0.54%)
At close: 04:00PM EDT
39.15 +0.47 (+1.22%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240531C000300002024-04-29 9:30AM EDT2024-05-318.868.158.800.00-11100.20%
CMCSA240607C000300002024-05-01 12:38PM EDT2024-06-078.178.609.750.00--1107.52%
CMCSA240621C000300002024-05-21 2:20PM EDT2024-06-219.556.809.900.00-2271108.20%
CMCSA240719C000300002024-05-16 10:26AM EDT2024-07-199.258.759.900.00-11261.47%
CMCSA240920C000300002024-05-23 1:05PM EDT2024-09-209.098.4510.15-1.15-11.23%34558.30%
CMCSA241018C000300002024-04-25 11:25AM EDT2024-10-188.658.259.300.00--237.84%
CMCSA241115C000300002024-05-20 10:04AM EDT2024-11-159.209.159.40-0.57-5.83%11736.52%
CMCSA250117C000300002024-05-06 9:34AM EDT2025-01-179.908.8510.100.00-152840.77%
CMCSA250620C000300002024-05-21 2:20PM EDT2025-06-2010.859.9512.050.00-2548.91%
CMCSA260116C000300002024-05-21 11:07AM EDT2026-01-1611.7910.6511.150.00-457133.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240524P000300002024-05-13 11:16AM EDT2024-05-240.010.001.020.00-112307.03%
CMCSA240621P000300002024-05-22 11:16AM EDT2024-06-210.050.000.060.00-11,45248.05%
CMCSA240719P000300002024-05-22 3:15PM EDT2024-07-190.070.040.100.00-2014,03738.09%
CMCSA240920P000300002024-05-16 10:27AM EDT2024-09-200.200.190.240.00-148032.03%
CMCSA241018P000300002024-05-17 10:28AM EDT2024-10-180.260.270.330.00-112231.35%
CMCSA241115P000300002024-05-22 2:38PM EDT2024-11-150.380.370.490.00-27,08632.23%
CMCSA250117P000300002024-05-21 10:24AM EDT2025-01-170.540.500.700.00-1096731.08%
CMCSA250620P000300002024-05-20 1:13PM EDT2025-06-201.050.822.140.00-506938.45%
CMCSA260116P000300002024-05-22 11:53AM EDT2026-01-161.771.581.930.00-472029.55%