Singapore markets close in 7 hours 30 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:37.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221209C000370002022-12-02 3:25PM EST2022-12-090.150.120.18-0.20-57.14%8129434.18%
CMCSA221216C000370002022-12-02 3:55PM EST2022-12-160.400.390.43-0.22-35.48%301,20033.59%
CMCSA221223C000370002022-12-02 3:52PM EST2022-12-230.500.510.59-0.24-32.43%2147132.13%
CMCSA221230C000370002022-12-02 12:26PM EST2022-12-300.750.570.72-0.25-25.00%91,39531.06%
CMCSA230106C000370002022-12-01 12:35PM EST2023-01-061.140.660.790.00-1191329.30%
CMCSA230113C000370002022-12-02 3:40PM EST2023-01-130.850.820.93+0.85-10029.69%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221209P000370002022-12-01 2:10PM EST2022-12-091.001.241.36+1.00--50137.31%
CMCSA221216P000370002022-12-01 3:31PM EST2022-12-161.261.471.55+1.26--17132.72%
CMCSA221223P000370002022-12-01 10:41AM EST2022-12-231.281.581.71+1.28--1231.45%
CMCSA221230P000370002022-12-02 10:16AM EST2022-12-301.721.651.82+0.20+13.16%44529.98%
CMCSA230106P000370002022-11-29 12:15PM EST2023-01-062.561.912.08+2.56--132.96%