UK markets open in 5 hours 2 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.00+0.60 (+1.52%)
At close: 04:00PM EDT
39.98 -0.02 (-0.05%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220916C000225002022-08-04 9:30AM EDT22.5016.0017.4517.600.00-122482.03%
CMCSA220916C000250002022-07-18 2:43PM EDT25.0015.8014.9515.100.00--368.75%
CMCSA220916C000275002022-07-29 10:13AM EDT27.5010.1812.5012.650.00-1166.02%
CMCSA220916C000300002022-08-12 12:41PM EDT30.0010.0710.0010.15+0.47+4.90%66852.73%
CMCSA220916C000325002022-08-10 9:44AM EDT32.506.677.557.700.00-22249.61%
CMCSA220916C000350002022-08-11 12:38PM EDT35.004.755.155.300.00-214739.89%
CMCSA220916C000375002022-08-12 3:59PM EDT37.503.002.933.05+0.30+11.11%102,95931.74%
CMCSA220916C000400002022-08-12 3:48PM EDT40.001.251.201.29+0.23+22.55%39110,58926.91%
CMCSA220916C000425002022-08-12 3:26PM EDT42.500.340.300.34+0.07+25.93%1918,72024.22%
CMCSA220916C000450002022-08-12 3:56PM EDT45.000.060.060.09-0.01-14.29%918,31225.59%
CMCSA220916C000475002022-08-12 1:30PM EDT47.500.030.010.05-0.01-25.00%28,90830.86%
CMCSA220916C000500002022-08-04 2:56PM EDT50.000.030.000.050.00-1067538.09%
CMCSA220916C000525002022-07-26 12:19PM EDT52.500.060.000.080.00-3411348.44%
CMCSA220916C000550002022-07-12 11:12AM EDT55.000.020.000.030.00-114147.66%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220916P000200002022-08-08 10:32AM EDT20.000.050.000.030.00-33692.19%
CMCSA220916P000225002022-08-04 9:30AM EDT22.500.010.000.030.00-202177.34%
CMCSA220916P000250002022-08-01 9:30AM EDT25.000.050.000.030.00-11664.06%
CMCSA220916P000275002022-08-08 12:29PM EDT27.500.050.010.030.00-1027054.30%
CMCSA220916P000300002022-08-12 10:28AM EDT30.000.030.030.040.00-84,61947.27%
CMCSA220916P000325002022-08-12 10:18AM EDT32.500.070.060.08-0.02-22.22%64,16240.63%
CMCSA220916P000350002022-08-12 3:53PM EDT35.000.160.160.18-0.08-33.33%1296,32234.47%
CMCSA220916P000375002022-08-12 3:58PM EDT37.500.430.400.45-0.19-30.65%5425,79129.00%
CMCSA220916P000400002022-08-12 3:50PM EDT40.001.141.131.20-0.31-21.38%8053,50125.00%
CMCSA220916P000425002022-08-12 3:30PM EDT42.502.702.722.79-0.60-18.18%573,59422.75%
CMCSA220916P000450002022-08-12 3:56PM EDT45.005.104.955.10-0.30-5.56%7251726.27%
CMCSA220916P000475002022-08-04 11:36AM EDT47.508.647.457.600.00-1835.16%
CMCSA220916P000500002022-07-13 10:49AM EDT50.0010.559.9510.100.00-20043.16%
CMCSA220916P000525002022-06-09 9:54AM EDT52.509.8512.4012.700.00--157.81%
CMCSA220916P000550002022-06-16 9:31AM EDT55.0015.8714.0014.200.00--00.00%