Singapore markets close in 7 hours 6 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:32.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221216C000325002022-12-02 3:49PM EST2022-12-163.403.403.55-0.60-15.00%2713,85547.85%
CMCSA230120C000325002022-12-02 2:17PM EST2023-01-203.753.803.95-0.69-15.54%1217,12636.62%
CMCSA230421C000325002022-12-02 1:45PM EST2023-04-214.874.905.05-0.83-14.56%34,52536.87%
CMCSA230616C000325002022-11-28 3:14PM EST2023-06-165.425.405.550.00-14,15736.60%
CMCSA240119C000325002022-12-02 12:39PM EST2024-01-196.906.756.95-0.72-9.45%12,33435.43%
CMCSA250117C000325002022-12-01 10:00AM EST2025-01-179.308.258.600.00-29034.53%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221209P000325002022-12-02 3:11PM EST2022-12-090.030.020.03-0.05-62.50%826747.66%
CMCSA221216P000325002022-12-02 12:40PM EST2022-12-160.110.080.11+0.01+10.00%457,90041.02%
CMCSA230120P000325002022-12-02 3:52PM EST2023-01-200.550.520.56+0.06+12.24%20730,66135.84%
CMCSA230421P000325002022-12-02 2:44PM EST2023-04-211.511.411.53+0.13+9.42%2208,99334.77%
CMCSA230616P000325002022-12-02 3:48PM EST2023-06-161.881.831.89+0.13+7.43%2128,22533.33%
CMCSA230721P000325002022-11-18 3:50PM EST2023-07-212.672.012.130.00-2433.09%
CMCSA240119P000325002022-11-28 11:59AM EST2024-01-193.152.863.000.00-1792,33231.15%
CMCSA250117P000325002022-12-01 3:44PM EST2025-01-174.104.054.350.00-112729.86%