UK Markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.60-0.81 (-2.00%)
At close: 04:00PM EST
39.52 -0.08 (-0.20%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230616C000225002022-08-10 10:34AM EST22.5016.6317.2017.50+1.22+7.92%1357.42%
CMCSA230616C000250002022-07-22 11:39AM EST25.0017.9415.0015.250.00--3057.81%
CMCSA230616C000275002021-11-10 6:47AM EST27.5029.4518.5023.300.00--1179.98%
CMCSA230616C000300002022-08-05 2:43PM EST30.0010.0010.7510.950.00-14553.10%
CMCSA230616C000325002022-08-08 9:47AM EST32.508.958.809.000.00--5550.71%
CMCSA230616C000350002022-08-11 11:51AM EST35.007.107.057.15+0.85+13.60%1424048.85%
CMCSA230616C000375002022-08-11 9:16AM EST37.505.705.455.60+0.80+16.33%16,36547.12%
CMCSA230616C000400002022-08-11 11:40AM EST40.004.154.103.95+0.60+16.90%35,87342.29%
CMCSA230616C000425002022-08-11 11:42AM EST42.502.992.982.93+0.36+13.69%36,98641.76%
CMCSA230616C000450002022-08-10 12:29PM EST45.002.022.082.04+0.21+11.60%219,72440.33%
CMCSA230616C000475002022-08-11 8:30AM EST47.501.141.421.41-0.11-8.80%187,35439.60%
CMCSA230616C000500002022-08-11 9:16AM EST50.001.030.940.97+0.05+5.10%35,38439.26%
CMCSA230616C000525002022-08-11 1:03PM EST52.500.650.640.63-0.01-1.52%12,27738.53%
CMCSA230616C000550002022-08-09 1:40PM EST55.000.370.390.440.00-202,48638.82%
CMCSA230616C000575002022-08-09 9:31AM EST57.500.290.230.320.00-2037739.45%
CMCSA230616C000600002022-08-11 10:58AM EST60.000.210.150.43+0.01+5.00%158945.65%
CMCSA230616C000625002022-08-08 1:20PM EST62.500.160.070.320.00-111845.85%
CMCSA230616C000650002022-07-25 2:28PM EST65.000.280.020.190.00-210,02344.14%
CMCSA230616C000675002022-07-25 2:28PM EST67.500.210.020.180.00-12246.29%
CMCSA230616C000700002022-08-10 10:41AM EST70.000.100.020.10-0.01-9.09%114,34544.34%
CMCSA230616C000750002021-12-10 9:57AM EST75.000.500.320.810.00-21,12966.21%
CMCSA230616C000800002022-01-05 2:58PM EST80.000.380.210.79-0.02-5.00%15,03969.19%
CMCSA230616C000850002021-12-06 9:56AM EST85.000.500.001.280.00-18277.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230616P000200002022-07-29 12:59PM EST20.000.490.290.700.00--1278.86%
CMCSA230616P000225002022-08-10 11:13AM EST22.500.570.550.57+0.02+3.64%402669.53%
CMCSA230616P000250002022-08-10 2:15PM EST25.000.790.750.83-0.08-9.20%716565.04%
CMCSA230616P000275002022-08-10 11:54AM EST27.501.051.041.04-0.05-4.55%555659.86%
CMCSA230616P000300002022-08-10 11:34AM EST30.001.441.341.40-0.15-9.43%42,89655.13%
CMCSA230616P000325002022-08-11 11:55AM EST32.501.841.921.89-0.18-8.91%96,35452.17%
CMCSA230616P000350002022-08-11 11:39AM EST35.002.502.612.55-0.18-6.72%64,17148.85%
CMCSA230616P000375002022-08-10 11:42AM EST37.503.553.353.450.00-35,03846.59%
CMCSA230616P000400002022-08-11 12:38PM EST40.004.404.404.50-0.25-5.38%47,17343.85%
CMCSA230616P000425002022-08-11 12:22PM EST42.505.706.056.20-0.64-10.09%115,20645.58%
CMCSA230616P000450002022-08-10 11:46AM EST45.007.807.307.50+0.19+2.50%12,37741.02%
CMCSA230616P000475002022-08-11 10:18AM EST47.509.309.159.30+2.25+31.91%11,00239.50%
CMCSA230616P000500002022-07-18 8:36AM EST50.0010.0211.2011.350.00-218339.01%
CMCSA230616P000525002022-07-05 10:42AM EST52.5013.9014.0014.400.00-13,20151.64%
CMCSA230616P000550002021-12-30 1:14PM EST55.009.257.4011.150.00-108,4040.00%
CMCSA230616P000575002021-11-10 6:47AM EST57.509.3310.6014.950.00-206,3930.00%
CMCSA230616P000600002021-12-30 1:14PM EST60.0012.6610.8514.500.00-10220.00%
CMCSA230616P000625002021-11-10 6:47AM EST62.508.8314.5018.800.00-20200.00%
CMCSA230616P000650002021-11-09 11:20AM EST65.0015.0816.6520.750.00-1050.00%
CMCSA230616P000700002021-11-10 6:47AM EST70.0015.9022.4025.600.00--10.00%
CMCSA230616P000750002021-11-10 6:47AM EST75.0022.2025.8030.250.00--60.00%
CMCSA230616P000800002021-11-10 6:47AM EST80.0027.9530.3034.700.00-11110.00%
CMCSA230616P000850002021-11-10 6:47AM EST85.0028.9035.5540.450.00-13160.00%