UK markets close in 49 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.61-0.75 (-1.86%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230120C000200002022-08-15 9:38AM EDT20.0019.5519.7519.950.00-1363.28%
CMCSA230120C000225002022-02-25 12:56PM EDT22.5024.9022.2526.800.00-11193.95%
CMCSA230120C000250002022-08-11 11:51AM EDT25.0014.5714.9515.150.00-13052.15%
CMCSA230120C000275002022-08-12 3:42PM EDT27.5012.9912.6012.750.00-12248.24%
CMCSA230120C000300002022-08-11 11:51AM EDT30.009.9710.3010.500.00-211844.09%
CMCSA230120C000325002022-08-12 3:42PM EDT32.508.518.158.300.00-611639.55%
CMCSA230120C000350002022-08-11 10:36AM EDT35.006.196.106.250.00-149335.65%
CMCSA230120C000375002022-08-15 1:04PM EDT37.504.904.304.450.00-5856832.65%
CMCSA230120C000400002022-08-16 10:36AM EDT40.003.002.862.940.00-813,04330.10%
CMCSA230120C000425002022-08-17 10:21AM EDT42.501.761.751.81-0.27-13.30%926,57728.35%
CMCSA230120C000450002022-08-17 10:07AM EDT45.001.030.991.04-0.13-11.21%419,69427.12%
CMCSA230120C000475002022-08-16 2:07PM EDT47.500.650.540.570.00-714,32226.42%
CMCSA230120C000500002022-08-17 10:00AM EDT50.000.330.290.34-0.05-13.16%135,42026.86%
CMCSA230120C000525002022-08-16 2:51PM EDT52.500.190.140.190.00-620,51626.95%
CMCSA230120C000550002022-08-16 10:04AM EDT55.000.220.070.250.00-1020,69232.08%
CMCSA230120C000575002022-08-09 3:48PM EDT57.500.080.060.000.00-418,33012.50%
CMCSA230120C000600002022-08-15 9:31AM EDT60.000.030.040.060.00-120,21029.98%
CMCSA230120C000625002022-08-09 3:14PM EDT62.500.050.030.040.00-715,85130.66%
CMCSA230120C000650002022-08-17 9:51AM EDT65.000.060.000.03+0.03+100.00%2510,08631.64%
CMCSA230120C000675002022-07-22 11:05AM EDT67.500.090.020.030.00-62,21733.59%
CMCSA230120C000700002022-08-01 12:19PM EDT70.000.030.020.03+0.02+200.00%2595335.55%
CMCSA230120C000750002022-07-21 9:30AM EDT75.000.030.000.030.00-23,57539.26%
CMCSA230120C000800002022-08-09 2:02PM EDT80.000.020.010.030.00-42,78942.58%
CMCSA230120C000850002022-07-14 11:50AM EDT85.000.020.000.030.00-6045845.70%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230120P000200002022-08-16 1:06PM EDT20.000.080.090.100.00-23153.52%
CMCSA230120P000225002022-08-11 9:43AM EDT22.500.220.150.170.00-21,02050.20%
CMCSA230120P000250002022-08-10 1:47PM EDT25.000.310.240.290.00-11,63747.17%
CMCSA230120P000275002022-08-11 3:28PM EDT27.500.480.370.440.00-4629,41443.36%
CMCSA230120P000300002022-08-16 3:42PM EDT30.000.570.590.630.00-79,53539.26%
CMCSA230120P000325002022-08-17 10:18AM EDT32.500.890.900.94+0.04+4.71%158,00335.89%
CMCSA230120P000350002022-08-16 11:51AM EDT35.001.361.351.43+0.08+6.25%326,31833.15%
CMCSA230120P000375002022-08-15 12:56PM EDT37.501.862.022.100.00-1323,35030.20%
CMCSA230120P000400002022-08-16 3:33PM EDT40.002.823.003.150.00-1136,32028.38%
CMCSA230120P000425002022-08-16 10:15AM EDT42.504.114.354.500.00-517,26826.34%
CMCSA230120P000450002022-08-16 2:13PM EDT45.005.706.106.200.00-4008,16724.37%
CMCSA230120P000475002022-08-15 2:58PM EDT47.507.538.158.300.00-514,69323.88%
CMCSA230120P000500002022-07-29 12:27PM EDT50.0013.2410.4010.600.00-1017,72723.93%
CMCSA230120P000525002022-07-13 1:18PM EDT52.5012.6312.5512.750.00-208,8980.00%
CMCSA230120P000550002022-07-28 10:33AM EDT55.0015.3015.2015.400.00-117,59819.92%
CMCSA230120P000575002022-06-08 10:58AM EDT57.5014.8217.4517.650.00-18,0460.00%
CMCSA230120P000600002022-08-09 9:59AM EDT60.0021.8520.1520.400.00-105,50724.61%
CMCSA230120P000625002022-03-07 1:07PM EDT62.5017.3014.9515.300.00-21000.00%
CMCSA230120P000650002022-06-21 3:11PM EDT65.0026.8522.2523.150.00-1050.00%
CMCSA230120P000675002021-12-16 2:40PM EDT67.5019.6516.0017.400.00-11810.00%
CMCSA230120P000700002022-07-29 2:54PM EDT70.0032.4030.1530.500.00-1042.68%
CMCSA230120P000750002021-12-07 2:48PM EDT75.0026.5023.2527.450.00-1240.00%
CMCSA230120P000800002021-12-06 4:44PM EDT80.0028.7028.1532.500.00-1620.00%
CMCSA230120P000850002022-05-16 9:38AM EDT85.0043.650.000.000.00-1600.00%