Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.35+0.28 (+0.65%)
At close: 04:00PM EDT
43.35 0.00 (0.00%)
After hours: 04:51PM EDT
In the money
Show:ListStraddle
Strike:42.50
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240328C000425002024-03-28 3:18PM EDT2024-03-280.820.452.37+0.30+57.69%47331103.13%
CMCSA240405C000425002024-03-28 2:55PM EDT2024-04-050.880.751.19+0.27+44.26%655425.39%
CMCSA240412C000425002024-03-28 2:00PM EDT2024-04-121.020.981.11+0.16+18.60%2916.46%
CMCSA240419C000425002024-03-28 3:58PM EDT2024-04-191.261.171.28+0.24+23.53%59012,93618.21%
CMCSA240517C000425002024-03-28 3:45PM EDT2024-05-172.102.032.15+0.15+7.69%2811,08926.42%
CMCSA240621C000425002024-03-28 3:41PM EDT2024-06-212.572.532.83+0.20+8.44%665,23228.66%
CMCSA240719C000425002024-03-28 3:26PM EDT2024-07-192.812.672.97+0.39+16.12%1377426.37%
CMCSA240920C000425002024-03-21 12:34PM EDT2024-09-203.202.923.700.00-21,57427.34%
CMCSA241018C000425002024-03-27 2:46PM EDT2024-10-183.573.703.850.00-35526.59%
CMCSA241115C000425002024-03-13 1:38PM EDT2024-11-154.433.104.200.00-28627.53%
CMCSA250117C000425002024-03-28 10:36AM EDT2025-01-174.453.554.70+0.15+3.49%51,71227.70%
CMCSA250620C000425002024-03-28 12:56PM EDT2025-06-205.705.605.85+0.27+4.97%15728.58%
CMCSA260116C000425002024-03-28 9:31AM EDT2026-01-166.836.607.05+0.28+4.27%12,52728.90%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240328P000425002024-03-28 3:47PM EDT2024-03-280.010.010.01-0.04-80.00%4931922.66%
CMCSA240405P000425002024-03-28 3:55PM EDT2024-04-050.220.210.38-0.19-46.34%8255927.05%
CMCSA240412P000425002024-03-28 11:45AM EDT2024-04-120.470.390.46-0.27-36.49%522722.75%
CMCSA240419P000425002024-03-28 3:54PM EDT2024-04-190.610.540.64-0.11-15.28%61410,66023.49%
CMCSA240517P000425002024-03-28 3:14PM EDT2024-05-171.301.241.40-0.18-12.16%1001,44428.03%
CMCSA240621P000425002024-03-28 3:38PM EDT2024-06-211.601.541.60-0.13-7.51%21314,38724.02%
CMCSA240719P000425002024-03-28 3:53PM EDT2024-07-191.951.841.92-0.05-2.50%1352,96424.27%
CMCSA240920P000425002024-03-28 2:31PM EDT2024-09-202.342.302.55-0.23-8.95%613,40724.83%
CMCSA241018P000425002024-03-28 3:45PM EDT2024-10-182.622.512.81-0.15-5.42%2031625.12%
CMCSA241115P000425002024-03-28 12:49PM EDT2024-11-152.922.782.99-0.13-4.26%251424.89%
CMCSA250117P000425002024-03-28 3:02PM EDT2025-01-173.203.204.25-0.15-4.48%649,28930.35%
CMCSA250620P000425002024-03-28 11:07AM EDT2025-06-204.003.854.70-0.25-5.88%131327.01%
CMCSA260116P000425002024-03-26 9:37AM EDT2026-01-165.304.705.050.00-22,31723.85%