UK markets open in 1 hour 45 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.65+0.12 (+0.34%)
At close: 01:00PM EST
35.61 -0.04 (-0.11%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221202C000250002022-10-27 10:08AM EST25.008.6910.6010.750.00-10139.06%
CMCSA221202C000260002022-10-24 8:50AM EST26.005.700.000.000.00-110.00%
CMCSA221202C000270002022-11-10 3:14PM EST27.005.950.000.000.00-100.00%
CMCSA221202C000280002022-11-07 2:25PM EST28.003.900.000.000.00-100.00%
CMCSA221202C000290002022-11-03 8:30AM EST29.002.200.000.000.00-200.00%
CMCSA221202C000300002022-11-21 10:25AM EST30.004.520.000.000.00-100.00%
CMCSA221202C000310002022-11-15 11:01AM EST31.003.950.000.000.00-1000.00%
CMCSA221202C000315002022-11-23 3:49PM EST31.504.130.000.000.00--00.00%
CMCSA221202C000320002022-11-25 10:55AM EST32.003.780.000.000.00-700.00%
CMCSA221202C000325002022-11-25 11:01AM EST32.503.230.000.000.00-300.00%
CMCSA221202C000330002022-11-23 3:53PM EST33.002.640.000.000.00-89700.00%
CMCSA221202C000335002022-11-25 11:17AM EST33.502.280.000.000.00-1000.00%
CMCSA221202C000340002022-11-25 11:05AM EST34.001.860.000.000.00-1,36300.00%
CMCSA221202C000345002022-11-25 12:35PM EST34.501.430.000.000.00-900.00%
CMCSA221202C000350002022-11-25 12:51PM EST35.001.020.000.000.00-19500.00%
CMCSA221202C000355002022-11-25 12:04PM EST35.500.710.000.000.00-11000.00%
CMCSA221202C000360002022-11-25 12:39PM EST36.000.440.000.000.00-3903.13%
CMCSA221202C000365002022-11-25 11:54AM EST36.500.270.000.000.00-2406.25%
CMCSA221202C000370002022-11-25 12:52PM EST37.000.140.000.000.00-57012.50%
CMCSA221202C000375002022-11-25 12:47PM EST37.500.080.000.000.00-152012.50%
CMCSA221202C000380002022-11-25 10:23AM EST38.000.060.000.000.00-15012.50%
CMCSA221202C000385002022-11-22 2:01PM EST38.500.050.000.000.00--012.50%
CMCSA221202C000390002022-11-21 10:56AM EST39.000.030.000.000.00-11025.00%
CMCSA221202C000395002022-11-23 12:39PM EST39.500.020.000.000.00--025.00%
CMCSA221202C000400002022-11-21 1:25PM EST40.000.020.000.000.00-3025.00%
CMCSA221202C000410002022-11-21 9:54AM EST41.000.010.000.000.00--025.00%
CMCSA221202C000420002022-11-18 12:02PM EST42.000.020.000.000.00-6025.00%
CMCSA221202C000440002022-11-23 11:28AM EST44.000.030.000.000.00--050.00%
CMCSA221202C000450002022-11-22 11:57AM EST45.000.010.000.000.00-25050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221202P000240002022-11-11 2:41PM EST24.000.050.000.000.00--050.00%
CMCSA221202P000250002022-10-24 2:21PM EST25.000.270.000.030.00-6161129.69%
CMCSA221202P000260002022-11-10 3:32PM EST26.000.190.000.000.00-1050.00%
CMCSA221202P000270002022-11-25 12:20PM EST27.000.010.000.000.00-1050.00%
CMCSA221202P000280002022-11-10 10:29AM EST28.000.110.000.000.00-5050.00%
CMCSA221202P000290002022-11-22 9:46AM EST29.000.020.000.000.00-1050.00%
CMCSA221202P000300002022-11-21 10:27AM EST30.000.030.000.000.00-20050.00%
CMCSA221202P000305002022-11-22 10:28AM EST30.500.030.000.000.00--025.00%
CMCSA221202P000310002022-11-25 11:44AM EST31.000.030.000.000.00-104025.00%
CMCSA221202P000320002022-11-25 9:52AM EST32.000.020.000.000.00-1025.00%
CMCSA221202P000325002022-11-25 12:56PM EST32.500.020.000.000.00-17025.00%
CMCSA221202P000330002022-11-25 11:51AM EST33.000.040.000.000.00-71012.50%
CMCSA221202P000335002022-11-25 12:56PM EST33.500.060.000.000.00-80012.50%
CMCSA221202P000340002022-11-25 11:31AM EST34.000.100.000.000.00-1012.50%
CMCSA221202P000345002022-11-25 12:43PM EST34.500.140.000.000.00-2906.25%
CMCSA221202P000350002022-11-25 12:58PM EST35.000.260.000.000.00-6506.25%
CMCSA221202P000355002022-11-25 12:59PM EST35.500.440.000.000.00-89301.56%
CMCSA221202P000360002022-11-25 12:39PM EST36.000.650.000.000.00-1600.00%
CMCSA221202P000370002022-11-25 9:42AM EST37.001.330.000.000.00-100.00%
CMCSA221202P000390002022-10-25 8:57AM EST39.007.483.353.550.00--056.64%
CMCSA221202P000400002022-10-21 10:36AM EST40.009.755.405.600.00-10159.18%