UK Markets close in 20 mins

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.53-0.83 (-2.04%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230616C000225002022-08-10 11:34AM EDT22.5016.6317.2017.50+1.22+7.92%1344.82%
CMCSA230616C000250002022-07-22 12:39PM EDT25.0017.9415.0015.250.00--3042.73%
CMCSA230616C000275002021-11-10 7:47AM EDT27.5029.4518.5023.300.00--1122.68%
CMCSA230616C000300002022-08-05 3:43PM EDT30.0010.0010.7510.950.00-14537.77%
CMCSA230616C000325002022-08-08 10:47AM EDT32.508.958.809.000.00--5535.82%
CMCSA230616C000350002022-08-11 12:51PM EDT35.007.107.057.15+0.85+13.60%1424033.51%
CMCSA230616C000375002022-08-11 10:16AM EDT37.505.705.455.60+0.80+16.33%16,36532.28%
CMCSA230616C000400002022-08-11 12:40PM EDT40.004.154.103.95+0.60+16.90%35,87328.93%
CMCSA230616C000425002022-08-11 12:42PM EDT42.502.992.982.93+0.36+13.69%36,98628.54%
CMCSA230616C000450002022-08-10 1:29PM EDT45.002.022.082.04+0.21+11.60%219,72427.54%
CMCSA230616C000475002022-08-11 9:30AM EDT47.501.141.421.41-0.11-8.80%187,35427.03%
CMCSA230616C000500002022-08-11 10:16AM EDT50.001.030.940.97+0.05+5.10%35,38426.77%
CMCSA230616C000525002022-08-11 2:03PM EDT52.500.650.640.63-0.01-1.52%12,27726.25%
CMCSA230616C000550002022-08-09 2:40PM EDT55.000.370.390.440.00-202,48626.44%
CMCSA230616C000575002022-08-09 10:31AM EDT57.500.290.230.320.00-2037726.86%
CMCSA230616C000600002022-08-11 11:58AM EDT60.000.210.150.43+0.01+5.00%158931.08%
CMCSA230616C000625002022-08-08 2:20PM EDT62.500.160.070.320.00-111831.20%
CMCSA230616C000650002022-07-25 3:28PM EDT65.000.280.020.190.00-210,02330.03%
CMCSA230616C000675002022-07-25 3:28PM EDT67.500.210.020.180.00-12231.49%
CMCSA230616C000700002022-08-10 11:41AM EDT70.000.100.020.10-0.01-9.09%114,34530.18%
CMCSA230616C000750002021-12-10 10:57AM EDT75.000.500.320.810.00-21,12948.88%
CMCSA230616C000800002022-01-05 3:58PM EDT80.000.380.210.79-0.02-5.00%15,03951.95%
CMCSA230616C000850002021-12-06 10:56AM EDT85.000.500.001.280.00-18252.59%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230616P000200002022-07-29 1:59PM EDT20.000.490.290.700.00--1253.42%
CMCSA230616P000225002022-08-10 12:13PM EDT22.500.570.550.57+0.02+3.64%402647.31%
CMCSA230616P000250002022-08-10 3:15PM EDT25.000.790.750.83-0.08-9.20%716544.73%
CMCSA230616P000275002022-08-10 12:54PM EDT27.501.051.041.04-0.05-4.55%555640.53%
CMCSA230616P000300002022-08-10 12:34PM EDT30.001.441.341.40-0.15-9.43%42,89637.62%
CMCSA230616P000325002022-08-11 12:55PM EDT32.501.841.921.89-0.18-8.91%96,35435.13%
CMCSA230616P000350002022-08-11 12:39PM EDT35.002.502.612.55-0.18-6.72%64,17133.01%
CMCSA230616P000375002022-08-10 12:42PM EDT37.503.553.353.450.00-35,03831.45%
CMCSA230616P000400002022-08-11 1:38PM EDT40.004.404.404.50-0.25-5.38%47,17329.55%
CMCSA230616P000425002022-08-11 1:22PM EDT42.505.706.056.20-0.64-10.09%115,20630.70%
CMCSA230616P000450002022-08-10 12:46PM EDT45.007.807.307.50+0.19+2.50%12,37727.53%
CMCSA230616P000475002022-08-11 11:18AM EDT47.509.309.159.30+2.25+31.91%11,00226.42%
CMCSA230616P000500002022-07-18 9:36AM EDT50.0010.0211.2011.350.00-218325.95%
CMCSA230616P000525002022-07-05 11:42AM EDT52.5013.9014.0014.400.00-13,20134.60%
CMCSA230616P000550002021-12-30 2:14PM EDT55.009.257.4011.150.00-108,4040.00%
CMCSA230616P000575002021-11-10 7:47AM EDT57.509.3310.6014.950.00-206,3930.00%
CMCSA230616P000600002021-12-30 2:14PM EDT60.0012.6610.8514.500.00-10220.00%
CMCSA230616P000625002021-11-10 7:47AM EDT62.508.8314.5018.800.00-20200.00%
CMCSA230616P000650002021-11-09 12:20PM EDT65.0015.0816.6520.750.00-1050.00%
CMCSA230616P000700002021-11-10 7:47AM EDT70.0015.9022.4025.600.00--10.00%
CMCSA230616P000750002021-11-10 7:47AM EDT75.0022.2025.8030.250.00--60.00%
CMCSA230616P000800002021-11-10 7:47AM EDT80.0027.9530.3034.700.00-11110.00%
CMCSA230616P000850002021-11-10 7:47AM EDT85.0028.9035.5540.450.00-13160.00%