UK Markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.01-0.01 (-0.02%)
At close: 04:00PM EDT
42.07 +0.06 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220617C000300002021-11-10 7:47AM EDT30.0025.8016.9020.400.00-11310.64%
CMCSA220617C000325002021-11-10 7:47AM EDT32.5020.4014.7517.850.00-11277.34%
CMCSA220617C000350002021-12-20 4:32PM EDT35.0013.8315.5515.950.00-2742293.70%
CMCSA220617C000375002021-12-27 4:31PM EDT37.5013.3112.9013.550.00-399256.20%
CMCSA220617C000400002022-01-03 11:08AM EDT40.0011.1010.9011.350.00-5181230.52%
CMCSA220617C000425002021-12-29 11:13AM EDT42.509.008.708.950.00-561200.24%
CMCSA220617C000450002022-01-05 1:16PM EDT45.007.506.256.95+0.90+13.64%1398171.19%
CMCSA220617C000475002022-01-04 12:31PM EDT47.505.054.855.100.00-12,716153.66%
CMCSA220617C000500002022-01-03 4:59PM EDT50.003.633.453.600.00-47,787137.06%
CMCSA220617C000525002022-01-05 1:59PM EDT52.502.662.232.46+0.25+10.37%158,882122.71%
CMCSA220617C000550002022-01-05 3:01PM EDT55.001.531.481.58+0.09+6.25%2014,680112.79%
CMCSA220617C000575002022-01-05 12:57PM EDT57.501.080.891.05+0.11+11.34%1010,399105.37%
CMCSA220617C000600002022-01-05 1:34PM EDT60.000.720.560.64+0.15+26.32%1019,97499.80%
CMCSA220617C000625002022-01-05 10:33AM EDT62.500.410.400.46+0.05+13.89%16,85899.32%
CMCSA220617C000650002022-01-05 11:07AM EDT65.000.270.220.310.00-815,82895.90%
CMCSA220617C000675002021-12-15 1:55PM EDT67.500.220.140.260.00-9316,39996.88%
CMCSA220617C000700002021-12-30 1:24PM EDT70.000.100.080.180.00-1511,83095.51%
CMCSA220617C000750002021-12-28 3:03PM EDT75.000.070.030.180.00-505,710102.34%
CMCSA220617C000800002022-01-04 11:30AM EDT80.000.060.000.110.00-50312101.95%
CMCSA220617C000850002021-12-13 2:01PM EDT85.000.100.000.000.00-138850.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220617P000225002022-01-03 1:53PM EDT22.500.160.090.180.00-10355125.00%
CMCSA220617P000250002021-11-24 10:30AM EDT25.000.290.130.260.00-2070114.06%
CMCSA220617P000275002021-12-17 10:30AM EDT27.500.340.160.260.00-135697.66%
CMCSA220617P000300002021-12-29 4:58PM EDT30.000.310.190.320.00-1048084.38%
CMCSA220617P000325002022-01-04 1:31PM EDT32.500.360.290.400.00-153873.44%
CMCSA220617P000350002021-12-31 4:55PM EDT35.000.480.410.510.00-11,12562.11%
CMCSA220617P000375002022-01-05 4:57PM EDT37.500.600.560.66-0.01-1.64%1003,56350.05%
CMCSA220617P000400002022-01-04 4:54PM EDT40.000.840.780.880.00-1,30516,08138.23%
CMCSA220617P000425002022-01-05 4:57PM EDT42.501.151.111.31-0.03-2.54%13415,78022.85%
CMCSA220617P000450002022-01-05 3:39PM EDT45.001.601.621.76-0.10-5.88%1522,3650.00%
CMCSA220617P000475002022-01-05 1:54PM EDT47.502.182.352.49-0.07-3.11%2289,4760.00%
CMCSA220617P000500002022-01-05 1:54PM EDT50.003.123.353.50-0.08-2.50%118,0530.00%
CMCSA220617P000525002022-01-05 2:00PM EDT52.504.354.704.90-0.45-9.38%2419,7550.00%
CMCSA220617P000550002022-01-05 12:30PM EDT55.005.856.356.55-0.55-8.59%18,5810.00%
CMCSA220617P000575002022-01-05 1:30PM EDT57.507.608.109.00-2.02-21.00%121,1130.00%
CMCSA220617P000600002022-01-04 1:56PM EDT60.0010.709.8510.950.00-47390.00%
CMCSA220617P000625002021-12-06 11:44AM EDT62.5011.6012.0512.250.00-63840.00%
CMCSA220617P000650002021-11-10 7:47AM EDT65.0010.2016.9017.400.00-201550.00%
CMCSA220617P000675002021-11-10 7:47AM EDT67.5011.8019.4519.800.00-13270.00%
CMCSA220617P000700002021-11-10 7:47AM EDT70.0014.9521.7522.550.00-1190.00%
CMCSA220617P000750002021-11-10 7:47AM EDT75.0022.6026.7527.550.00-3620.00%
CMCSA220617P000800002021-11-10 7:47AM EDT80.0023.0030.4533.750.00-110.00%
CMCSA220617P000850002021-11-10 7:47AM EDT85.0029.4537.3037.500.00-11170.00%