UK Markets open in 7 hrs 26 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221021C000200002022-08-02 11:58AM EDT20.0017.7019.4019.550.00-24560.00%
CMCSA221021C000225002022-08-08 11:16AM EDT22.5016.8016.9017.100.00--30.00%
CMCSA221021C000250002022-08-02 10:17AM EDT25.0012.9114.4514.650.00-550.00%
CMCSA221021C000275002022-07-13 9:33AM EDT27.5012.3112.0012.150.00--50.00%
CMCSA221021C000300002022-07-28 1:17PM EDT30.0010.159.559.700.00--200.00%
CMCSA221021C000325002022-08-05 10:20AM EDT32.506.257.207.350.00-21440.00%
CMCSA221021C000350002022-08-09 10:31AM EDT35.003.944.955.100.00-961180.00%
CMCSA221021C000375002022-08-11 1:18PM EDT37.503.093.003.10+0.72+30.38%1,5132,50910.55%
CMCSA221021C000400002022-08-11 2:08PM EDT40.001.521.551.59+0.41+36.94%1937,86018.53%
CMCSA221021C000425002022-08-11 1:18PM EDT42.500.660.630.68+0.19+40.43%98,46420.22%
CMCSA221021C000450002022-08-11 11:28AM EDT45.000.210.200.26-0.02-8.70%77,91821.44%
CMCSA221021C000475002022-08-09 3:12PM EDT47.500.110.060.11+0.01+10.00%373,62623.24%
CMCSA221021C000500002022-08-10 2:37PM EDT50.000.040.040.07-0.01-20.00%272,97326.56%
CMCSA221021C000525002022-08-10 9:39AM EDT52.500.070.010.10+0.02+40.00%73,15133.59%
CMCSA221021C000550002022-08-09 3:40PM EDT55.000.040.010.080.00-496736.91%
CMCSA221021C000575002022-07-18 11:17AM EDT57.500.010.010.070.00-174240.23%
CMCSA221021C000600002022-07-27 2:21PM EDT60.000.060.000.070.00--12044.34%
CMCSA221021C000650002022-08-08 2:06PM EDT65.000.040.000.070.00--16751.56%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221021P000200002022-08-05 3:02PM EDT20.000.050.010.080.00-5023374.61%
CMCSA221021P000225002022-08-04 3:35PM EDT22.500.030.040.05-0.04-57.14%514463.28%
CMCSA221021P000250002022-08-05 3:01PM EDT25.000.120.080.150.00-118361.72%
CMCSA221021P000275002022-08-11 11:09AM EDT27.500.100.130.18-0.07-41.18%848754.10%
CMCSA221021P000300002022-08-09 2:05PM EDT30.000.280.200.270.00-28927,62349.71%
CMCSA221021P000325002022-08-11 9:39AM EDT32.500.300.390.40-0.23-43.40%143,91143.65%
CMCSA221021P000350002022-08-11 1:18PM EDT35.000.570.700.75-0.37-39.36%18,40540.97%
CMCSA221021P000375002022-08-11 1:18PM EDT37.501.121.151.21-0.55-32.93%2298,55536.43%
CMCSA221021P000400002022-08-11 11:31AM EDT40.002.212.182.24-0.84-27.54%5611,34636.30%
CMCSA221021P000425002022-08-10 3:53PM EDT42.504.153.753.90-0.70-14.43%66,03639.65%
CMCSA221021P000450002022-08-09 11:09AM EDT45.007.255.856.000.00-22,93545.26%
CMCSA221021P000475002022-08-10 11:12AM EDT47.508.968.208.35-0.69-7.15%11,00151.12%
CMCSA221021P000500002022-08-10 11:12AM EDT50.0011.4410.6510.80-0.76-6.23%110058.50%
CMCSA221021P000525002022-07-18 9:36AM EDT52.5011.5213.0513.350.00--1265.43%
CMCSA221021P000550002022-07-21 2:07PM EDT55.0013.0015.6015.800.00--1972.17%
CMCSA221021P000600002022-07-13 3:59PM EDT60.0019.7520.5520.750.00--083.06%