Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.27-0.10 (-0.25%)
At close: 04:00PM EDT
39.33 +0.06 (+0.15%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240524C000450002024-05-13 9:59AM EDT2024-05-240.040.010.750.00-105098.54%
CMCSA240531C000450002024-05-14 9:35AM EDT2024-05-310.150.001.880.00-2050493.75%
CMCSA240607C000450002024-05-09 2:33PM EDT2024-06-070.050.001.280.00-10010164.75%
CMCSA240614C000450002024-05-16 10:41AM EDT2024-06-140.050.001.070.00-210452.15%
CMCSA240621C000450002024-05-17 10:03AM EDT2024-06-210.040.030.07-0.03-42.86%216,38626.95%
CMCSA240719C000450002024-05-17 3:57PM EDT2024-07-190.110.080.110.00-384,21521.97%
CMCSA240920C000450002024-05-17 3:21PM EDT2024-09-200.440.390.56+0.03+7.32%205,03124.63%
CMCSA241018C000450002024-05-17 11:47AM EDT2024-10-180.570.440.70-0.08-12.31%262024.22%
CMCSA241115C000450002024-05-16 1:33PM EDT2024-11-150.850.260.890.00-1246724.54%
CMCSA250117C000450002024-05-17 3:56PM EDT2025-01-171.231.201.27-0.05-3.91%1,01427,83524.76%
CMCSA250620C000450002024-05-17 1:13PM EDT2025-06-202.272.032.35+0.06+2.71%628326.70%
CMCSA260116C000450002024-05-17 9:58AM EDT2026-01-163.323.253.60-0.30-8.29%629428.02%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240524P000450002024-04-24 10:31AM EDT2024-05-244.755.655.900.00-8258.98%
CMCSA240614P000450002024-05-09 3:44PM EDT2024-06-146.534.006.450.00-5058.30%
CMCSA240621P000450002024-05-17 3:00PM EDT2024-06-215.685.655.85+0.03+0.53%1,5591,75630.27%
CMCSA240719P000450002024-05-13 9:30AM EDT2024-07-195.405.705.850.00-21,34522.46%
CMCSA240920P000450002024-05-15 11:35AM EDT2024-09-205.995.856.150.00-31,37122.32%
CMCSA241018P000450002024-05-13 9:49AM EDT2024-10-185.855.956.550.00-422525.83%
CMCSA241115P000450002024-05-14 9:45AM EDT2024-11-155.756.007.250.00-142931.40%
CMCSA250117P000450002024-05-17 10:09AM EDT2025-01-176.506.356.500.00-24,98219.95%
CMCSA250620P000450002024-05-13 11:31AM EDT2025-06-206.956.859.050.00-369832.91%
CMCSA260116P000450002024-05-17 2:02PM EDT2026-01-167.907.208.25+0.06+0.77%101,24422.53%