Singapore markets close in 6 hours 43 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:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221209C000400002022-11-23 3:09PM EST2022-12-090.030.000.030.00-5750.78%
CMCSA221216C000400002022-12-01 2:05PM EST2022-12-160.070.020.110.00-214,53143.16%
CMCSA221223C000400002022-12-02 2:39PM EST2022-12-230.090.060.11-0.09-50.00%42934.38%
CMCSA221230C000400002022-12-01 10:50AM EST2022-12-300.230.080.160.00-25032.32%
CMCSA230106C000400002022-12-01 1:30PM EST2023-01-060.230.110.21+0.23--431.06%
CMCSA230113C000400002022-12-01 10:23AM EST2023-01-130.330.180.27+0.33--17930.47%
CMCSA230120C000400002022-12-02 3:53PM EST2023-01-200.260.260.32-0.10-27.78%1,20136,09629.69%
CMCSA230421C000400002022-12-02 3:37PM EST2023-04-211.241.221.30-0.18-12.68%36515,76131.40%
CMCSA230616C000400002022-12-01 3:36PM EST2023-06-161.951.701.880.00-2410,80432.51%
CMCSA230721C000400002022-12-02 3:54PM EST2023-07-211.941.912.05-0.28-12.61%72231.51%
CMCSA240119C000400002022-12-01 2:22PM EST2024-01-193.503.103.250.00-2913,33031.64%
CMCSA250117C000400002022-12-02 10:09AM EST2025-01-175.154.705.15-0.20-3.74%51,01232.18%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221216P000400002022-12-02 3:09PM EST2022-12-164.104.104.25-5.70-58.16%60043.16%
CMCSA221230P000400002022-12-01 3:36PM EST2022-12-303.854.104.350.00-2534.96%
CMCSA230120P000400002022-12-02 2:53PM EST2023-01-204.634.454.60+0.58+14.32%136,36833.79%
CMCSA230421P000400002022-12-01 3:28PM EST2023-04-215.005.205.350.00-421730.27%
CMCSA230616P000400002022-11-15 10:43AM EST2023-06-166.305.505.650.00-27,45928.71%
CMCSA230721P000400002022-11-23 3:55PM EST2023-07-216.005.655.850.00--22128.35%
CMCSA240119P000400002022-12-01 9:36AM EST2024-01-196.156.456.650.00-11,76726.70%
CMCSA250117P000400002022-12-02 12:01PM EST2025-01-177.757.607.95-0.95-10.92%51,40125.78%