Singapore markets close in 7 hours 10 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.54-0.14 (-0.36%)
At close: 04:00PM EDT
38.53 -0.01 (-0.03%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240531C000400002024-05-24 3:50PM EDT2024-05-310.050.030.06-0.03-37.50%2461,21925.59%
CMCSA240607C000400002024-05-24 3:41PM EDT2024-06-070.140.120.16-0.08-36.36%8617822.66%
CMCSA240614C000400002024-05-24 3:48PM EDT2024-06-140.270.240.29-0.08-22.86%351,94123.00%
CMCSA240621C000400002024-05-24 3:56PM EDT2024-06-210.350.340.37-0.10-22.22%3528,03322.07%
CMCSA240628C000400002024-05-24 1:35PM EDT2024-06-280.460.420.48-0.07-13.21%2,10120722.36%
CMCSA240705C000400002024-05-24 10:14AM EDT2024-07-050.540.500.89+0.54-1029.10%
CMCSA240719C000400002024-05-24 3:57PM EDT2024-07-190.640.620.64-0.15-18.99%9126,97420.51%
CMCSA240920C000400002024-05-24 11:58AM EDT2024-09-201.451.481.52-0.20-12.12%34,41324.51%
CMCSA241018C000400002024-05-24 11:54AM EDT2024-10-181.701.661.71-0.17-9.09%924,70224.00%
CMCSA241115C000400002024-05-24 1:58PM EDT2024-11-152.082.052.09-0.24-10.34%2381,74025.61%
CMCSA250117C000400002024-05-24 3:54PM EDT2025-01-172.572.542.62-0.15-5.51%1728,19326.22%
CMCSA250620C000400002024-05-24 3:59PM EDT2025-06-203.853.653.85+0.06+1.58%2541428.14%
CMCSA260116C000400002024-05-24 12:45PM EDT2026-01-164.934.905.10-0.15-2.95%2384629.04%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240531P000400002024-05-22 10:24AM EDT2024-05-311.211.351.550.00-59728.71%
CMCSA240607P000400002024-05-21 11:17AM EDT2024-06-070.901.141.780.00-310130.27%
CMCSA240614P000400002024-05-23 1:50PM EDT2024-06-141.671.212.550.00-117648.24%
CMCSA240621P000400002024-05-24 2:51PM EDT2024-06-211.651.671.87-0.01-0.60%1714,07123.24%
CMCSA240628P000400002024-05-21 1:57PM EDT2024-06-281.231.631.990.00-227923.58%
CMCSA240719P000400002024-05-24 1:39PM EDT2024-07-192.102.092.14+0.05+2.44%87,71121.24%
CMCSA240920P000400002024-05-24 10:19AM EDT2024-09-202.782.662.71+0.15+5.70%52,57421.34%
CMCSA241018P000400002024-05-24 1:56PM EDT2024-10-182.912.882.96+0.18+6.59%2972,02321.83%
CMCSA241115P000400002024-05-24 3:12PM EDT2024-11-153.203.153.300.00-9749123.24%
CMCSA250117P000400002024-05-24 11:13AM EDT2025-01-173.653.553.65+0.05+1.39%99,63722.75%
CMCSA250620P000400002024-05-24 2:42PM EDT2025-06-204.404.304.50+0.10+2.33%2127823.07%
CMCSA260116P000400002024-05-23 2:24PM EDT2026-01-165.354.205.500.00-144823.68%