Singapore markets open in 6 hours 39 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.03-0.40 (-1.01%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:37.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240419C000375002024-04-15 12:02PM EDT2024-04-192.301.601.880.00-84157.62%
CMCSA240517C000375002024-04-16 12:56PM EDT2024-05-172.552.442.75-0.03-1.16%16141.80%
CMCSA240621C000375002024-04-15 1:41PM EDT2024-06-213.172.433.000.00-5,0195,38432.89%
CMCSA240719C000375002024-04-10 9:45AM EDT2024-07-193.703.153.300.00-125431.62%
CMCSA240920C000375002024-04-15 11:54AM EDT2024-09-204.303.853.950.00-2034231.18%
CMCSA241115C000375002024-02-23 2:35PM EDT2024-11-156.806.057.100.00-10010054.33%
CMCSA250117C000375002024-04-12 12:06PM EDT2025-01-175.154.804.950.00-16540231.23%
CMCSA250620C000375002024-04-10 12:02PM EDT2025-06-206.205.806.000.00-61131.48%
CMCSA260116C000375002024-04-15 2:59PM EDT2026-01-166.956.607.000.00-3826230.87%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240419P000375002024-04-16 1:15PM EDT2024-04-190.050.040.060.00-155,51130.27%
CMCSA240517P000375002024-04-16 1:27PM EDT2024-05-170.670.680.72+0.01+1.52%1218,45529.88%
CMCSA240621P000375002024-04-16 1:47PM EDT2024-06-210.960.971.01-0.03-3.03%53617,44225.46%
CMCSA240719P000375002024-04-16 1:59PM EDT2024-07-191.281.271.31+0.05+4.07%814,72825.46%
CMCSA240920P000375002024-04-16 11:12AM EDT2024-09-201.781.711.78+0.04+2.30%2033,57624.63%
CMCSA241018P000375002024-04-16 1:51PM EDT2024-10-181.991.942.01+0.03+1.53%1014924.88%
CMCSA241115P000375002024-04-15 9:48AM EDT2024-11-152.032.212.280.00-153325.56%
CMCSA250117P000375002024-04-16 10:50AM EDT2025-01-172.562.512.60+0.02+0.79%377,39224.94%
CMCSA250620P000375002024-04-12 1:39PM EDT2025-06-203.283.203.350.00-24,66924.62%
CMCSA260116P000375002024-04-11 2:12PM EDT2026-01-163.803.904.150.00-2911024.23%