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:45.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726C000450002024-07-19 12:45PM EDT2024-07-260.060.040.07-0.05-45.45%2613253.52%
CMCSA240802C000450002024-07-19 11:52AM EDT2024-08-020.080.070.11-0.10-55.56%54742.19%
CMCSA240809C000450002024-07-18 11:23AM EDT2024-08-090.220.020.900.00-1,0191,02251.56%
CMCSA240816C000450002024-07-19 2:35PM EDT2024-08-160.150.130.18-0.06-28.57%12068933.11%
CMCSA240823C000450002024-07-15 3:49PM EDT2024-08-230.150.001.700.00-1450.34%
CMCSA240830C000450002024-07-16 3:52PM EDT2024-08-300.250.001.260.00--255.03%
CMCSA240920C000450002024-07-19 2:43PM EDT2024-09-200.370.350.39-0.10-21.28%1138,51827.64%
CMCSA241018C000450002024-07-19 3:33PM EDT2024-10-180.540.350.64-0.09-14.29%3471,92627.52%
CMCSA241115C000450002024-07-19 10:35AM EDT2024-11-150.870.840.94-0.18-17.14%151,11228.27%
CMCSA250117C000450002024-07-19 2:35PM EDT2025-01-171.281.251.34-0.13-9.22%3741,01427.00%
CMCSA250620C000450002024-07-19 10:32AM EDT2025-06-202.370.242.53-0.41-14.75%111,50128.25%
CMCSA260116C000450002024-07-17 1:03PM EDT2026-01-163.902.363.750.00-655428.55%
CMCSA261218C000450002024-07-19 3:59PM EDT2026-12-184.554.707.50-0.60-11.65%2737.59%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240802P000450002024-07-18 9:47AM EDT2024-08-024.504.657.000.00-1183.69%
CMCSA240816P000450002024-07-18 3:43PM EDT2024-08-164.833.906.100.00-2265.67%
CMCSA240920P000450002024-07-18 11:50AM EDT2024-09-204.203.307.050.00-397459.30%
CMCSA241018P000450002024-06-20 11:56AM EDT2024-10-187.904.505.350.00-45469223.73%
CMCSA241115P000450002024-07-08 11:59AM EDT2024-11-157.754.607.400.00-1547847.05%
CMCSA250117P000450002024-07-10 9:58AM EDT2025-01-177.954.757.800.00-14,97541.68%
CMCSA250620P000450002024-07-03 12:26PM EDT2025-06-207.555.358.600.00-610535.99%
CMCSA260116P000450002024-07-19 1:32PM EDT2026-01-167.307.109.50+0.24+3.40%1051,20432.86%
CMCSA261218P000450002024-07-17 2:54PM EDT2026-12-187.847.4010.500.00-1529.89%