UK Markets open in 7 hrs 15 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
40.64 +0.07 (+0.17%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221118C000200002022-08-05 9:30AM EDT20.0017.8719.4019.600.00--10.00%
CMCSA221118C000275002022-07-29 11:00AM EDT27.5010.1012.0512.250.00--130.00%
CMCSA221118C000300002022-07-29 2:43PM EDT30.008.139.709.850.00--220.00%
CMCSA221118C000325002022-08-03 3:26PM EDT32.506.807.457.550.00-360.00%
CMCSA221118C000350002022-08-10 11:12AM EDT35.004.805.305.45+0.10+2.13%11880.00%
CMCSA221118C000375002022-08-11 11:52AM EDT37.503.403.503.55+0.60+21.43%1666419.48%
CMCSA221118C000400002022-08-11 2:16PM EDT40.002.062.032.08+0.45+27.95%2383,15821.61%
CMCSA221118C000425002022-08-11 1:13PM EDT42.501.081.051.08+0.29+36.71%308,28222.27%
CMCSA221118C000450002022-08-11 1:51PM EDT45.000.500.490.52+0.12+31.58%104,46022.90%
CMCSA221118C000475002022-08-11 10:22AM EDT47.500.260.190.23+0.08+44.44%102,41323.34%
CMCSA221118C000500002022-08-11 2:00PM EDT50.000.120.100.170.00-152,03926.71%
CMCSA221118C000525002022-08-10 9:55AM EDT52.500.080.070.08-0.02-20.00%1,0002,23227.15%
CMCSA221118C000550002022-08-10 1:56PM EDT55.000.050.050.06-0.03-37.50%-1029.59%
CMCSA221118C000650002022-08-05 9:34AM EDT65.000.040.020.030.00--5238.67%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221118P000200002022-08-10 9:56AM EDT20.000.040.040.10-0.02-33.33%40766.99%
CMCSA221118P000225002022-08-03 2:06PM EDT22.500.120.080.140.00-24361.13%
CMCSA221118P000250002022-08-11 9:58AM EDT25.000.130.150.20-0.10-43.48%8017156.25%
CMCSA221118P000275002022-08-10 9:54AM EDT27.500.280.240.28-0.06-17.65%7453,37750.88%
CMCSA221118P000300002022-08-11 11:04AM EDT30.000.350.390.43-0.09-20.45%22,41347.27%
CMCSA221118P000325002022-08-11 11:04AM EDT32.500.580.640.67-0.25-30.12%42,62343.29%
CMCSA221118P000350002022-08-11 10:18AM EDT35.000.880.950.98-0.52-37.14%112,97538.57%
CMCSA221118P000375002022-08-11 2:14PM EDT37.501.611.581.62-0.51-24.06%494,33236.38%
CMCSA221118P000400002022-08-11 1:16PM EDT40.002.602.602.68-0.34-11.56%4763,71335.91%
CMCSA221118P000425002022-08-09 12:15PM EDT42.505.124.104.200.00-953,70537.04%
CMCSA221118P000450002022-08-02 3:50PM EDT45.007.736.056.200.00-520440.72%
CMCSA221118P000475002022-08-09 9:50AM EDT47.509.458.308.450.00-8010045.53%
CMCSA221118P000500002022-08-04 3:46PM EDT50.0011.1010.6510.850.00--2351.15%
CMCSA221118P000525002022-07-29 3:23PM EDT52.5015.0013.1013.300.00--1455.08%