UK markets close in 54 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.21+0.27 (+0.71%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240531C000300002024-04-29 9:30AM EDT30.008.860.000.000.00-110.00%
CMCSA240531C000350002024-04-26 9:58AM EDT35.003.502.413.650.00-22142.77%
CMCSA240531C000360002024-04-17 2:14PM EDT36.003.651.843.950.00--5141.02%
CMCSA240531C000365002024-05-22 10:56AM EDT36.502.601.681.840.00--1059.96%
CMCSA240531C000370002024-05-28 12:40PM EDT37.001.530.961.370.00-24451.56%
CMCSA240531C000375002024-05-29 2:58PM EDT37.500.580.811.060.00-1157.62%
CMCSA240531C000380002024-05-30 9:50AM EDT38.000.330.390.43+0.07+26.92%735527.93%
CMCSA240531C000385002024-05-30 10:14AM EDT38.500.140.120.19+0.03+27.27%1249627.74%
CMCSA240531C000390002024-05-30 10:01AM EDT39.000.030.030.06-0.01-25.00%4151,05626.76%
CMCSA240531C000395002024-05-29 2:31PM EDT39.500.020.000.050.00-11041835.55%
CMCSA240531C000400002024-05-30 9:35AM EDT40.000.020.010.040.00-7188042.58%
CMCSA240531C000405002024-05-29 3:20PM EDT40.500.020.010.200.00-739865.23%
CMCSA240531C000410002024-05-29 12:18PM EDT41.000.010.010.000.00-817825.00%
CMCSA240531C000415002024-05-28 9:50AM EDT41.500.020.010.100.00-104071.88%
CMCSA240531C000420002024-05-30 9:39AM EDT42.000.010.000.060.00-11,82571.09%
CMCSA240531C000425002024-05-29 12:37PM EDT42.500.010.000.010.00-103559.38%
CMCSA240531C000430002024-05-28 3:26PM EDT43.000.010.000.170.00-2773103.91%
CMCSA240531C000435002024-05-29 9:47AM EDT43.500.010.000.380.00-1221135.55%
CMCSA240531C000440002024-05-29 10:00AM EDT44.000.010.000.750.00-1610175.39%
CMCSA240531C000445002024-05-28 10:40AM EDT44.500.010.000.700.00-1818180.86%
CMCSA240531C000450002024-05-28 9:56AM EDT45.000.010.000.500.00-23524172.27%
CMCSA240531C000455002024-05-24 11:59AM EDT45.500.010.000.020.00-3434100.00%
CMCSA240531C000460002024-05-24 11:57AM EDT46.000.010.000.010.00-299096.88%
CMCSA240531C000465002024-05-24 12:42PM EDT46.500.010.000.010.00-33103.13%
CMCSA240531C000470002024-05-23 3:42PM EDT47.000.010.000.750.00--1227.34%
CMCSA240531C000475002024-05-23 12:23PM EDT47.500.010.000.700.00--20230.86%
CMCSA240531C000480002024-05-21 3:33PM EDT48.000.010.000.700.00--10238.67%
CMCSA240531C000485002024-05-23 10:02AM EDT48.500.010.000.500.00--77226.17%
CMCSA240531C000490002024-05-23 12:02PM EDT49.000.010.000.750.00--34258.20%
CMCSA240531C000500002024-05-21 11:07AM EDT50.000.010.000.700.00--2268.16%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240531P000310002024-05-23 9:30AM EDT31.000.010.000.010.00-246112.50%
CMCSA240531P000320002024-05-23 10:25AM EDT32.000.010.000.010.00-1325493.75%
CMCSA240531P000330002024-05-24 3:20PM EDT33.000.010.000.010.00-732781.25%
CMCSA240531P000335002024-05-30 9:37AM EDT33.500.010.000.010.00-81,57575.00%
CMCSA240531P000340002024-05-29 2:54PM EDT34.000.010.000.010.00-21115265.63%
CMCSA240531P000345002024-05-29 3:19PM EDT34.500.010.000.020.00-5147464.06%
CMCSA240531P000350002024-05-29 11:13AM EDT35.000.010.010.150.00-1025483.59%
CMCSA240531P000355002024-05-24 10:17AM EDT35.500.040.010.000.00-9421225.00%
CMCSA240531P000360002024-05-29 2:54PM EDT36.000.020.010.030.00-1821849.61%
CMCSA240531P000365002024-05-29 1:46PM EDT36.500.030.010.040.00-122542.97%
CMCSA240531P000370002024-05-29 2:39PM EDT37.000.050.010.030.00-528530.47%
CMCSA240531P000375002024-05-29 3:53PM EDT37.500.130.040.070.00-649326.95%
CMCSA240531P000380002024-05-29 3:53PM EDT38.000.260.120.14-0.09-25.71%631920.51%
CMCSA240531P000385002024-05-29 3:33PM EDT38.500.640.350.380.00-718417.97%
CMCSA240531P000390002024-05-29 2:44PM EDT39.001.020.510.92-0.07-6.42%132235.94%
CMCSA240531P000395002024-05-28 2:41PM EDT39.501.211.211.280.00-22290.00%
CMCSA240531P000400002024-05-29 2:55PM EDT40.002.041.681.850.00-29446.88%
CMCSA240531P000405002024-05-14 2:17PM EDT40.501.142.192.340.00--4053.91%
CMCSA240531P000410002024-05-29 3:30PM EDT41.003.092.632.880.00-16171.88%
CMCSA240531P000415002024-05-14 2:51PM EDT41.501.912.993.350.00--073.44%
CMCSA240531P000420002024-05-20 2:33PM EDT42.002.901.905.850.00-2087.89%
CMCSA240531P000430002024-05-14 11:29AM EDT43.003.352.894.850.00-2096.88%