Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.77-0.38 (-1.08%)
At close: 04:00PM EST
34.50 -0.27 (-0.78%)
Pre-market: 08:32AM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221209C000350002022-12-06 3:59PM EST2022-12-090.370.000.000.00-1533923.13%
CMCSA221216C000350002022-12-06 3:51PM EST2022-12-160.730.000.000.00-65815,1101.56%
CMCSA221223C000350002022-12-06 3:32PM EST2022-12-230.890.000.000.00-71450.78%
CMCSA221230C000350002022-12-06 3:02PM EST2022-12-301.080.000.000.00-4270.78%
CMCSA230106C000350002022-12-06 3:48PM EST2023-01-061.120.000.000.00-9200.78%
CMCSA230113C000350002022-12-02 11:06AM EST2023-01-131.930.000.000.00-110.78%
CMCSA230120C000350002022-12-06 3:56PM EST2023-01-201.380.000.000.00-2,75231,5600.78%
CMCSA230421C000350002022-12-06 3:52PM EST2023-04-212.730.000.000.00-9215,0500.39%
CMCSA230616C000350002022-12-06 3:49PM EST2023-06-163.350.000.000.00-1504,5890.39%
CMCSA230721C000350002022-12-06 12:06PM EST2023-07-213.500.000.000.00-221380.39%
CMCSA240119C000350002022-12-06 1:35PM EST2024-01-194.660.000.000.00-98,4380.20%
CMCSA250117C000350002022-12-02 2:00PM EST2025-01-177.010.000.000.00-12,1320.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221209P000350002022-12-06 3:04PM EST2022-12-090.550.000.000.00-1621,0200.00%
CMCSA221216P000350002022-12-06 3:30PM EST2022-12-160.980.000.000.00-6968,8440.00%
CMCSA221223P000350002022-12-06 1:53PM EST2022-12-231.090.000.000.00-46580.00%
CMCSA221230P000350002022-12-06 1:47PM EST2022-12-301.220.000.000.00-124790.00%
CMCSA230106P000350002022-12-06 3:48PM EST2023-01-061.470.000.000.00-11420.00%
CMCSA230120P000350002022-12-06 3:59PM EST2023-01-201.700.000.000.00-2,29147,3410.00%
CMCSA230421P000350002022-12-06 3:50PM EST2023-04-212.820.000.000.00-1014,9440.00%
CMCSA230616P000350002022-12-06 3:44PM EST2023-06-163.300.000.000.00-1866,1470.00%
CMCSA230721P000350002022-12-06 11:23AM EST2023-07-213.500.000.000.00-265130.00%
CMCSA240119P000350002022-12-06 2:39PM EST2024-01-194.450.000.000.00-2157,7980.00%
CMCSA250117P000350002022-12-06 10:10AM EST2025-01-175.600.000.000.00-12,0840.00%