Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.37-0.77 (-1.92%)
At close: 04:00PM EDT
39.11 -0.26 (-0.66%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:47.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240419C000475002024-04-12 3:57PM EDT2024-04-190.010.000.010.00-11417,45853.13%
CMCSA240517C000475002024-04-12 2:52PM EDT2024-05-170.040.070.15-0.03-42.86%263,55839.94%
CMCSA240621C000475002024-04-12 3:53PM EDT2024-06-210.120.100.12-0.05-29.41%1,60831,11626.86%
CMCSA240719C000475002024-04-12 2:45PM EDT2024-07-190.200.150.21-0.04-16.67%731,56625.78%
CMCSA240920C000475002024-04-12 10:43AM EDT2024-09-200.530.440.54-0.17-24.29%12,32126.25%
CMCSA241018C000475002024-04-12 2:16PM EDT2024-10-180.620.380.64-0.10-13.89%4722625.61%
CMCSA241115C000475002024-04-11 3:48PM EDT2024-11-151.000.590.88+0.04+4.17%330726.78%
CMCSA250117C000475002024-04-10 3:48PM EDT2025-01-171.241.141.210.00-42,35126.73%
CMCSA250620C000475002024-04-09 3:32PM EDT2025-06-202.351.872.170.00-602,06628.05%
CMCSA260116C000475002024-04-10 12:39PM EDT2026-01-163.132.503.200.00-2256428.35%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240419P000475002024-04-12 2:47PM EDT2024-04-198.157.959.15+0.85+11.64%160129116.41%
CMCSA240517P000475002024-04-03 11:19AM EDT2024-05-175.977.209.800.00-5850.20%
CMCSA240621P000475002024-04-12 3:12PM EDT2024-06-218.107.109.75+0.80+10.96%1,3303,48060.77%
CMCSA240719P000475002024-03-28 1:04PM EDT2024-07-195.007.108.300.00-91,60324.61%
CMCSA240920P000475002024-04-11 3:08PM EDT2024-09-207.458.208.400.00-31,36021.49%
CMCSA241018P000475002024-03-27 11:29AM EDT2024-10-185.856.209.400.00-396033.25%
CMCSA241115P000475002024-04-11 2:23PM EDT2024-11-157.696.908.550.00-204820.95%
CMCSA250117P000475002024-04-11 10:02AM EDT2025-01-178.257.059.750.00-24,04030.40%
CMCSA260116P000475002024-03-13 3:28PM EDT2026-01-167.338.359.850.00-1654520.63%