UK markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.29+0.54 (+1.43%)
At close: 04:00PM EDT
38.28 -0.01 (-0.03%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240719C000200002024-07-01 10:08AM EDT20.0018.8017.8520.500.00-20399.80%
CMCSA240719C000250002024-07-02 2:40PM EDT25.0012.9012.1515.350.00-700237.11%
CMCSA240719C000300002024-07-02 2:40PM EDT30.007.907.7010.000.00-351164.65%
CMCSA240719C000325002024-07-09 3:21PM EDT32.505.045.457.850.00-47147.46%
CMCSA240719C000350002024-07-08 10:32AM EDT35.002.691.944.900.00-47551.56%
CMCSA240719C000355002024-07-05 10:05AM EDT35.503.001.054.900.00-1150.59%
CMCSA240719C000360002024-07-10 10:50AM EDT36.001.550.962.810.00-11366.89%
CMCSA240719C000365002024-07-11 3:35PM EDT36.501.441.732.050.00-203642.58%
CMCSA240719C000370002024-07-12 3:33PM EDT37.001.351.251.62+0.41+43.62%6024539.36%
CMCSA240719C000375002024-07-12 3:41PM EDT37.500.930.951.17+0.22+30.99%1062,44633.69%
CMCSA240719C000380002024-07-12 3:56PM EDT38.000.620.620.66+0.15+31.91%19494123.83%
CMCSA240719C000385002024-07-12 3:59PM EDT38.500.380.350.40+0.11+40.74%2842,03523.44%
CMCSA240719C000390002024-07-12 3:14PM EDT39.000.200.180.22+0.06+42.86%1661,07223.24%
CMCSA240719C000395002024-07-12 2:56PM EDT39.500.080.070.12-0.02-20.00%25563123.83%
CMCSA240719C000400002024-07-12 3:57PM EDT40.000.050.030.060.00-24616,23224.22%
CMCSA240719C000405002024-07-12 2:05PM EDT40.500.030.010.05-0.02-40.00%2275827.93%
CMCSA240719C000410002024-07-12 2:06PM EDT41.000.030.010.03+0.01+50.00%308029.30%
CMCSA240719C000415002024-07-05 10:19AM EDT41.500.040.010.060.00-1203738.28%
CMCSA240719C000420002024-07-05 10:19AM EDT42.000.030.010.020.00-225334.77%
CMCSA240719C000425002024-07-12 12:39PM EDT42.500.020.000.02+0.01+100.00%67,49138.28%
CMCSA240719C000430002024-07-05 12:57PM EDT43.000.030.010.030.00-2001244.53%
CMCSA240719C000450002024-07-12 12:42PM EDT45.000.020.000.050.00-126,04657.03%
CMCSA240719C000475002024-07-11 3:52PM EDT47.500.010.010.950.00-1001,326134.18%
CMCSA240719C000500002024-07-11 1:26PM EDT50.000.030.000.020.00-403,11078.13%
CMCSA240719C000525002024-07-11 3:26PM EDT52.500.070.001.270.00-2509188.09%
CMCSA240719C000550002024-05-16 10:54AM EDT55.000.750.000.020.00-1127101.56%
CMCSA240719C000600002023-12-29 1:53PM EDT60.000.130.030.230.00-14076171.88%
CMCSA240719C000650002024-05-09 11:04AM EDT65.000.010.001.270.00-45268.16%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240719P000200002024-04-25 10:37AM EDT20.000.010.000.150.00--2234.38%
CMCSA240719P000225002024-04-25 10:02AM EDT22.500.060.000.080.00-40108178.13%
CMCSA240719P000250002024-05-21 10:35AM EDT25.000.050.001.270.00-1145259.57%
CMCSA240719P000275002024-05-24 3:29PM EDT27.500.050.010.050.00-8185112.50%
CMCSA240719P000300002024-07-10 11:45AM EDT30.000.010.000.020.00-16,46873.44%
CMCSA240719P000310002024-07-10 11:46AM EDT31.000.010.002.130.00-224246188.96%
CMCSA240719P000320002024-07-12 9:51AM EDT32.000.010.002.130.00-284937170.70%
CMCSA240719P000325002024-07-12 9:35AM EDT32.500.010.000.010.00-75,13051.56%
CMCSA240719P000330002024-07-12 11:36AM EDT33.000.010.000.25-0.01-50.00%50026074.80%
CMCSA240719P000335002024-07-10 10:07AM EDT33.500.030.002.130.00-310470143.65%
CMCSA240719P000340002024-07-12 1:56PM EDT34.000.010.002.13-0.03-75.00%1171134.67%
CMCSA240719P000345002024-07-09 1:26PM EDT34.500.030.002.140.00-150125.88%
CMCSA240719P000350002024-07-12 10:37AM EDT35.000.020.020.11-0.01-33.33%46,41749.22%
CMCSA240719P000355002024-07-11 3:11PM EDT35.500.050.000.030.00-141732.03%
CMCSA240719P000360002024-07-11 9:59AM EDT36.000.070.010.040.00-269028.91%
CMCSA240719P000365002024-07-12 1:48PM EDT36.500.050.030.06-0.17-77.27%716826.37%
CMCSA240719P000370002024-07-12 12:26PM EDT37.000.100.050.10-0.13-56.52%16668524.22%
CMCSA240719P000375002024-07-12 3:48PM EDT37.500.180.150.18-0.21-53.85%4108,39822.66%
CMCSA240719P000380002024-07-12 3:54PM EDT38.000.310.280.33-0.31-50.00%64290721.88%
CMCSA240719P000385002024-07-12 3:59PM EDT38.500.530.520.56-0.30-36.14%23129721.09%
CMCSA240719P000390002024-07-12 3:04PM EDT39.000.950.560.90-0.42-30.66%4250321.58%
CMCSA240719P000395002024-07-01 11:33AM EDT39.501.551.071.590.00-19439.65%
CMCSA240719P000400002024-07-12 2:48PM EDT40.001.861.512.10-0.25-11.85%68,11347.46%
CMCSA240719P000405002024-06-27 12:45PM EDT40.502.801.172.390.00--140.23%
CMCSA240719P000425002024-07-11 3:12PM EDT42.504.802.785.650.00-1,0001,016139.26%
CMCSA240719P000450002024-07-12 3:08PM EDT45.006.755.608.30-0.55-7.53%243090.23%
CMCSA240719P000475002024-05-31 10:47AM EDT47.508.346.7010.250.00-11174.12%
CMCSA240719P000500002024-04-17 3:40PM EDT50.0010.9510.5010.800.00-1,55000.00%
CMCSA240719P000525002024-06-10 9:57AM EDT52.5013.7014.1515.850.00-11200.59%
CMCSA240719P000550002023-12-20 3:44PM EDT55.0010.409.4514.000.00--410.00%