Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240607C00030000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240621C00030000 | 2024-05-21 2:20PM EDT | 2024-06-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240719C00030000 | 2024-05-16 10:26AM EDT | 2024-07-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240920C00030000 | 2024-05-23 1:05PM EDT | 2024-09-20 | 9.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA241018C00030000 | 2024-04-25 11:25AM EDT | 2024-10-18 | 8.65 | 8.90 | 10.15 | 0.00 | - | - | 2 | 51.44% |
| CMCSA241115C00030000 | 2024-05-23 9:33AM EDT | 2024-11-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00030000 | 2024-05-29 10:49AM EDT | 2025-01-17 | 9.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA250620C00030000 | 2024-05-21 2:20PM EDT | 2025-06-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA260116C00030000 | 2024-05-21 11:07AM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607P00030000 | 2024-05-29 12:14PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240621P00030000 | 2024-05-24 12:04PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA240719P00030000 | 2024-05-22 3:15PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| CMCSA240920P00030000 | 2024-05-16 10:27AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA241018P00030000 | 2024-05-29 3:01PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CMCSA241115P00030000 | 2024-05-30 1:52PM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| CMCSA250117P00030000 | 2024-05-30 10:57AM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA250620P00030000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CMCSA260116P00030000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.