UK markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.08-0.06 (-0.15%)
At close: 04:00PM EDT
40.01 -0.07 (-0.17%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:37.50
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726C000375002024-07-19 3:45PM EDT2024-07-262.752.702.95+0.77+38.89%1611054.30%
CMCSA240802C000375002024-07-18 11:26AM EDT2024-08-023.822.335.000.00-153873.05%
CMCSA240816C000375002024-07-18 2:39PM EDT2024-08-163.452.063.150.00-9491836.28%
CMCSA240920C000375002024-07-19 9:32AM EDT2024-09-203.753.553.65-0.15-3.85%21,75733.18%
CMCSA241018C000375002024-07-18 2:05PM EDT2024-10-184.313.604.850.00-214244.41%
CMCSA241115C000375002024-07-19 9:47AM EDT2024-11-154.204.156.25-0.85-16.83%4434555.37%
CMCSA250117C000375002024-07-19 9:42AM EDT2025-01-174.704.655.40-0.45-8.74%121,12036.60%
CMCSA250620C000375002024-07-18 10:46AM EDT2025-06-206.674.756.900.00-181937.39%
CMCSA260116C000375002024-07-18 11:32AM EDT2026-01-167.856.857.150.00-550530.68%
CMCSA261218C000375002024-07-15 9:30AM EDT2026-12-186.956.0510.500.00-153538.64%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726P000375002024-07-19 3:29PM EDT2024-07-260.220.190.22+0.06+37.50%3316151.07%
CMCSA240802P000375002024-07-18 3:47PM EDT2024-08-020.270.220.280.00-111138.77%
CMCSA240816P000375002024-07-19 2:44PM EDT2024-08-160.410.370.40+0.04+10.81%633,94931.01%
CMCSA240920P000375002024-07-19 2:25PM EDT2024-09-200.700.660.70+0.02+2.94%134,79926.47%
CMCSA241018P000375002024-07-19 1:44PM EDT2024-10-181.040.961.01+0.06+6.12%2392,34226.66%
CMCSA241115P000375002024-07-19 12:07PM EDT2024-11-151.301.271.34+0.16+14.04%424,98327.47%
CMCSA250117P000375002024-07-19 12:47PM EDT2025-01-171.781.672.10+0.13+7.88%618,51329.69%
CMCSA250620P000375002024-07-19 12:35PM EDT2025-06-202.512.382.80+0.26+11.56%1114,43826.78%
CMCSA260116P000375002024-07-16 1:27PM EDT2026-01-163.781.984.250.00-142228.96%
CMCSA261218P000375002024-06-27 10:53AM EDT2026-12-184.422.007.000.00--134.66%