UK markets open in 1 hour 28 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.830.00 (0.00%)
At close: 04:00PM EDT
39.97 +0.14 (+0.35%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708C000250002022-06-23 11:55AM EDT25.0013.710.000.000.00--00.00%
CMCSA220708C000350002022-06-29 10:27AM EDT35.003.950.000.000.00--00.00%
CMCSA220708C000360002022-07-06 2:38PM EDT36.004.000.000.000.00-2000.00%
CMCSA220708C000370002022-06-28 1:23PM EDT37.002.640.000.000.00-100.00%
CMCSA220708C000375002022-06-28 1:22PM EDT37.502.180.000.000.00-1500.00%
CMCSA220708C000380002022-07-01 11:29AM EDT38.001.810.000.000.00-200.00%
CMCSA220708C000385002022-07-01 9:53AM EDT38.501.510.000.000.00-700.00%
CMCSA220708C000390002022-07-06 3:59PM EDT39.000.970.000.000.00-16200.00%
CMCSA220708C000395002022-07-06 3:50PM EDT39.500.640.000.000.00-2700.00%
CMCSA220708C000400002022-07-06 3:50PM EDT40.000.340.000.000.00-10501.56%
CMCSA220708C000405002022-07-06 3:45PM EDT40.500.170.000.000.00-3806.25%
CMCSA220708C000410002022-07-06 3:59PM EDT41.000.060.000.000.00-44012.50%
CMCSA220708C000415002022-07-06 3:53PM EDT41.500.030.000.000.00-142012.50%
CMCSA220708C000420002022-07-06 10:07AM EDT42.000.010.000.000.00-126025.00%
CMCSA220708C000425002022-07-05 10:46AM EDT42.500.010.000.000.00-6025.00%
CMCSA220708C000430002022-07-05 2:59PM EDT43.000.010.000.000.00-2025.00%
CMCSA220708C000435002022-07-01 1:41PM EDT43.500.030.000.000.00-2025.00%
CMCSA220708C000440002022-07-01 3:50PM EDT44.000.020.000.000.00-3025.00%
CMCSA220708C000445002022-07-01 9:50AM EDT44.500.030.000.000.00-10050.00%
CMCSA220708C000450002022-07-05 10:04AM EDT45.000.010.000.000.00-3050.00%
CMCSA220708C000460002022-06-24 3:42PM EDT46.000.030.000.000.00-30050.00%
CMCSA220708C000470002022-06-14 12:41PM EDT47.000.060.000.000.00-119050.00%
CMCSA220708C000480002022-06-24 2:55PM EDT48.000.020.000.000.00-1050.00%
CMCSA220708C000600002022-06-30 2:29PM EDT60.000.010.000.000.00-10050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708P000300002022-06-29 12:24PM EDT30.000.020.000.000.00-2050.00%
CMCSA220708P000330002022-06-21 3:45PM EDT33.000.120.000.000.00--050.00%
CMCSA220708P000335002022-06-30 10:00AM EDT33.500.030.000.000.00--050.00%
CMCSA220708P000340002022-06-30 2:37PM EDT34.000.020.000.000.00-11050.00%
CMCSA220708P000345002022-07-06 9:58AM EDT34.500.010.000.000.00-4050.00%
CMCSA220708P000350002022-07-01 2:35PM EDT35.000.030.000.000.00-3050.00%
CMCSA220708P000355002022-07-05 10:18AM EDT35.500.030.000.000.00-2050.00%
CMCSA220708P000360002022-07-05 2:58PM EDT36.000.020.000.000.00-362025.00%
CMCSA220708P000365002022-07-06 10:55AM EDT36.500.020.000.000.00-3025.00%
CMCSA220708P000370002022-07-06 10:47AM EDT37.000.030.000.000.00-13025.00%
CMCSA220708P000375002022-07-06 2:43PM EDT37.500.020.000.000.00-4025.00%
CMCSA220708P000380002022-07-06 12:27PM EDT38.000.070.000.000.00-7012.50%
CMCSA220708P000385002022-07-06 3:18PM EDT38.500.070.000.000.00-4012.50%
CMCSA220708P000390002022-07-06 2:19PM EDT39.000.200.000.000.00-4606.25%
CMCSA220708P000395002022-07-06 3:45PM EDT39.500.230.000.000.00-9603.13%
CMCSA220708P000400002022-07-06 3:46PM EDT40.000.430.000.000.00-33700.00%
CMCSA220708P000405002022-07-05 3:10PM EDT40.500.970.000.000.00-100.00%
CMCSA220708P000410002022-07-06 3:23PM EDT41.001.090.000.000.00-2500.00%
CMCSA220708P000415002022-06-30 9:54AM EDT41.502.990.000.000.00--00.00%
CMCSA220708P000420002022-07-06 11:32AM EDT42.002.390.000.000.00-100.00%
CMCSA220708P000430002022-07-06 9:56AM EDT43.003.250.000.000.00-1100.00%
CMCSA220708P000440002022-07-05 10:53AM EDT44.004.760.000.000.00-100.00%
CMCSA220708P000450002022-07-05 3:13PM EDT45.005.320.000.000.00-300.00%
CMCSA220708P000460002022-07-05 3:23PM EDT46.006.300.000.000.00-100.00%
CMCSA220708P000470002022-07-05 2:54PM EDT47.007.450.000.000.00-300.00%
CMCSA220708P000480002022-06-28 12:01PM EDT48.008.540.000.000.00-2000.00%
CMCSA220708P000550002022-07-01 9:55AM EDT55.0015.150.000.000.00-800.00%