UK Markets open in 7 hrs 16 mins

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.57+0.57 (+1.42%)
At close: 04:00PM EDT
40.41 -0.16 (-0.39%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220819C000200002022-07-29 10:33AM EDT20.0017.3419.3019.450.00--50.00%
CMCSA220819C000225002022-07-11 12:49PM EDT22.5016.8016.3016.450.00--40.00%
CMCSA220819C000300002022-07-28 12:22PM EDT30.009.879.359.500.00--500.00%
CMCSA220819C000325002022-08-03 11:05AM EDT32.505.706.857.000.00-14050.00%
CMCSA220819C000340002022-07-29 10:17AM EDT34.003.655.355.500.00--100.00%
CMCSA220819C000350002022-08-11 9:57AM EDT35.004.584.354.50+0.59+14.79%3320.00%
CMCSA220819C000355002022-07-29 11:27AM EDT35.501.953.854.000.00--50.00%
CMCSA220819C000360002022-08-08 9:51AM EDT36.003.203.403.500.00-30380.00%
CMCSA220819C000365002022-08-05 2:38PM EDT36.501.902.923.050.00-13380.00%
CMCSA220819C000370002022-08-09 9:53AM EDT37.001.552.462.540.00-121,0650.00%
CMCSA220819C000375002022-08-11 12:35PM EDT37.502.062.002.07+0.87+73.11%122,1910.00%
CMCSA220819C000380002022-08-11 11:08AM EDT38.001.541.571.63+0.80+108.11%103520.00%
CMCSA220819C000385002022-08-11 2:02PM EDT38.501.171.181.23+0.59+101.72%401,3070.00%
CMCSA220819C000390002022-08-11 12:53PM EDT39.000.850.820.87+0.46+117.95%613000.00%
CMCSA220819C000395002022-08-11 2:34PM EDT39.500.550.550.59+0.30+120.00%4171,4420.00%
CMCSA220819C000400002022-08-11 2:14PM EDT40.000.350.330.37+0.21+150.00%2176,0970.00%
CMCSA220819C000405002022-08-11 2:15PM EDT40.500.180.200.22+0.08+80.00%151,1969.67%
CMCSA220819C000410002022-08-11 1:17PM EDT41.000.110.120.14+0.05+83.33%130216.21%
CMCSA220819C000415002022-08-11 1:22PM EDT41.500.080.080.09+0.04+100.00%241720.41%
CMCSA220819C000420002022-08-11 1:17PM EDT42.000.060.050.07+0.03+100.00%2847625.00%
CMCSA220819C000425002022-08-11 1:58PM EDT42.500.050.030.05+0.02+66.67%812,65828.32%
CMCSA220819C000430002022-08-11 12:34PM EDT43.000.030.030.050.00-190633.59%
CMCSA220819C000435002022-08-08 3:50PM EDT43.500.020.020.040.00-419336.72%
CMCSA220819C000440002022-08-11 11:25AM EDT44.000.030.020.040.00-139541.41%
CMCSA220819C000445002022-08-09 3:42PM EDT44.500.020.020.030.00-223143.75%
CMCSA220819C000450002022-08-11 11:12AM EDT45.000.030.020.03+0.01+50.00%816,05247.66%
CMCSA220819C000455002022-08-08 2:13PM EDT45.500.020.010.030.00-226951.95%
CMCSA220819C000460002022-08-10 3:55PM EDT46.000.010.010.03-0.02-66.67%475952.34%
CMCSA220819C000465002022-08-02 2:12PM EDT46.500.020.000.030.00-1153.91%
CMCSA220819C000470002022-08-08 10:31AM EDT47.000.020.010.030.00-236860.16%
CMCSA220819C000475002022-08-08 12:08PM EDT47.500.020.000.030.00-21,27960.94%
CMCSA220819C000480002022-07-27 11:30AM EDT48.000.100.000.030.00--1964.06%
CMCSA220819C000490002022-07-19 1:54PM EDT49.000.020.000.030.00--2371.09%
CMCSA220819C000500002022-08-08 9:30AM EDT50.000.360.000.030.00-179478.13%
CMCSA220819C000525002022-07-29 10:59AM EDT52.500.020.000.190.00--40122.66%
CMCSA220819C000550002022-08-04 9:30AM EDT55.000.010.000.030.00--46107.81%
CMCSA220819C000600002022-07-28 3:08PM EDT60.000.030.000.030.00--3132.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220819P000200002022-07-28 12:31PM EDT20.000.020.000.020.00--60231.25%
CMCSA220819P000225002022-07-01 11:44AM EDT22.500.060.000.030.00--30203.13%
CMCSA220819P000250002022-07-22 12:34PM EDT25.000.020.000.040.00--5,478175.00%
CMCSA220819P000275002022-07-22 12:22PM EDT27.500.020.000.030.00--205139.06%
CMCSA220819P000300002022-08-01 1:04PM EDT30.000.020.010.030.00--4,434114.06%
CMCSA220819P000310002022-08-02 3:34PM EDT31.000.050.020.030.00-22107.03%
CMCSA220819P000320002022-08-05 10:18AM EDT32.000.040.000.020.00--31384.38%
CMCSA220819P000325002022-08-05 11:03AM EDT32.500.050.000.020.00-122,27779.69%
CMCSA220819P000330002022-08-11 11:46AM EDT33.000.020.000.03-0.03-60.00%54379.69%
CMCSA220819P000335002022-08-05 10:21AM EDT33.500.060.010.030.00--176.56%
CMCSA220819P000340002022-08-09 12:15PM EDT34.000.020.020.03-0.04-66.67%562874.22%
CMCSA220819P000345002022-08-08 12:21PM EDT34.500.050.020.030.00-41151068.75%
CMCSA220819P000350002022-08-11 10:09AM EDT35.000.020.030.04-0.07-77.78%325,64767.19%
CMCSA220819P000355002022-08-09 10:02AM EDT35.500.140.040.050.00-243464.84%
CMCSA220819P000360002022-08-11 2:11PM EDT36.000.040.060.07-0.13-76.47%15648763.67%
CMCSA220819P000365002022-08-11 10:45AM EDT36.500.050.080.06-0.18-78.26%184358.59%
CMCSA220819P000370002022-08-10 3:44PM EDT37.000.120.080.14-0.21-63.64%1299858.59%
CMCSA220819P000375002022-08-11 11:08AM EDT37.500.110.110.12-0.35-76.09%2583,53152.73%
CMCSA220819P000380002022-08-11 2:39PM EDT38.000.180.170.19-0.48-72.73%81,02552.73%
CMCSA220819P000385002022-08-11 12:54PM EDT38.500.260.260.30-0.61-70.11%24732053.61%
CMCSA220819P000390002022-08-11 2:10PM EDT39.000.440.410.45-0.72-62.07%14716655.47%
CMCSA220819P000395002022-08-11 1:56PM EDT39.500.620.630.67-0.90-59.21%5475359.08%
CMCSA220819P000400002022-08-11 12:33PM EDT40.000.890.910.97-1.09-55.05%63,21763.97%
CMCSA220819P000405002022-08-11 11:21AM EDT40.501.371.281.33-1.10-44.53%223770.80%
CMCSA220819P000410002022-08-11 11:10AM EDT41.001.731.681.75-0.47-21.36%23778.32%
CMCSA220819P000415002022-08-05 1:08PM EDT41.503.322.132.220.00--13187.11%
CMCSA220819P000420002022-07-29 2:20PM EDT42.004.852.602.720.00--24796.48%
CMCSA220819P000425002022-08-09 12:15PM EDT42.504.373.103.200.00-511,619105.37%
CMCSA220819P000430002022-08-01 2:54PM EDT43.005.703.553.700.00--177112.89%
CMCSA220819P000435002022-07-29 12:19PM EDT43.506.724.054.200.00--31121.29%
CMCSA220819P000440002022-07-27 2:02PM EDT44.001.964.554.700.00--40129.39%
CMCSA220819P000445002022-08-02 12:43PM EDT44.506.605.055.200.00-11137.21%
CMCSA220819P000450002022-08-08 9:34AM EDT45.005.855.555.700.00--76144.73%
CMCSA220819P000455002022-08-08 10:55AM EDT45.506.156.056.200.00--0151.95%
CMCSA220819P000460002022-07-27 2:35PM EDT46.003.256.556.700.00--1158.98%
CMCSA220819P000470002022-07-27 2:35PM EDT47.004.107.557.700.00--1172.46%
CMCSA220819P000475002022-07-26 9:31AM EDT47.505.288.058.200.00--8178.91%
CMCSA220819P000480002022-08-10 2:47PM EDT48.009.058.558.70-0.80-8.12%-0185.16%
CMCSA220819P000500002022-07-15 1:46PM EDT50.009.1010.5510.700.00--0208.89%
CMCSA220819P000525002022-07-28 10:00AM EDT52.5013.3513.0513.200.00--0235.84%
CMCSA220819P000550002022-07-22 12:51PM EDT55.0012.5015.5515.700.00--0260.45%