UK markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.33-1.10 (-3.61%)
At close: 04:00PM EDT
29.44 +0.11 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221007C000280002022-09-28 1:13PM EDT28.003.351.311.550.00-709747.07%
CMCSA221007C000290002022-09-30 3:55PM EDT29.000.770.670.79-1.32-63.16%112041.02%
CMCSA221007C000300002022-09-30 3:58PM EDT30.000.270.250.31-0.52-65.82%20331538.57%
CMCSA221007C000310002022-09-30 3:55PM EDT31.000.110.060.11-0.27-71.05%8476939.84%
CMCSA221007C000315002022-09-30 3:33PM EDT31.500.090.040.07-0.14-60.87%7731541.80%
CMCSA221007C000320002022-09-30 3:46PM EDT32.000.050.010.04-0.10-66.67%8179742.97%
CMCSA221007C000325002022-09-30 1:45PM EDT32.500.050.000.05-0.03-37.50%51435150.78%
CMCSA221007C000330002022-09-30 3:57PM EDT33.000.030.010.03-0.02-40.00%30313251.56%
CMCSA221007C000335002022-09-28 9:30AM EDT33.500.020.000.03-0.04-66.67%1006450.78%
CMCSA221007C000340002022-09-30 2:44PM EDT34.000.020.000.02+0.01+100.00%2221351.56%
CMCSA221007C000345002022-09-30 1:25PM EDT34.500.010.000.02-0.02-66.67%72856.25%
CMCSA221007C000350002022-09-28 3:43PM EDT35.000.040.000.020.00-911260.94%
CMCSA221007C000355002022-09-26 11:46AM EDT35.500.030.000.020.00-27665.63%
CMCSA221007C000360002022-09-28 11:39AM EDT36.000.020.000.020.00-237968.75%
CMCSA221007C000365002022-09-26 2:24PM EDT36.500.030.000.020.00-1373.44%
CMCSA221007C000370002022-09-28 3:40PM EDT37.000.030.000.020.00-418176.56%
CMCSA221007C000375002022-09-27 10:40AM EDT37.500.140.000.020.00-1681.25%
CMCSA221007C000380002022-09-28 12:41PM EDT38.000.030.000.010.00-12,50678.13%
CMCSA221007C000385002022-09-26 2:24PM EDT38.500.010.000.020.00-1087.50%
CMCSA221007C000390002022-09-27 1:29PM EDT39.000.010.000.020.00-114390.63%
CMCSA221007C000395002022-09-22 10:40AM EDT39.500.030.000.020.00--1095.31%
CMCSA221007C000400002022-09-27 11:17AM EDT40.000.010.000.020.00-34698.44%
CMCSA221007C000410002022-09-26 9:30AM EDT41.000.010.000.030.00-133110.94%
CMCSA221007C000420002022-09-23 2:47PM EDT42.000.010.000.030.00-115117.19%
CMCSA221007C000430002022-09-15 9:46AM EDT43.000.020.000.030.00-20100123.44%
CMCSA221007C000500002022-09-22 10:25AM EDT50.000.040.000.050.00--7175.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221007P000240002022-09-26 12:50PM EDT24.000.030.000.040.00-26051876.56%
CMCSA221007P000250002022-09-13 1:42PM EDT25.000.050.000.200.00-64686.33%
CMCSA221007P000270002022-09-30 3:49PM EDT27.000.060.080.140.00-7055953.91%
CMCSA221007P000280002022-09-30 2:58PM EDT28.000.190.240.31-0.10-34.48%1251751.95%
CMCSA221007P000290002022-09-30 3:37PM EDT29.000.470.550.66+0.11+30.56%4356350.88%
CMCSA221007P000295002022-09-30 3:59PM EDT29.500.880.820.93+0.37+72.55%22556352.34%
CMCSA221007P000300002022-09-30 3:27PM EDT30.001.011.141.26+0.30+42.25%522,15154.20%
CMCSA221007P000305002022-09-30 2:24PM EDT30.501.161.531.66+0.17+17.17%471,04958.20%
CMCSA221007P000310002022-09-29 9:49AM EDT31.001.401.902.110.00-157161.23%
CMCSA221007P000315002022-09-30 3:31PM EDT31.502.162.282.58+0.59+37.58%820163.67%
CMCSA221007P000320002022-09-30 2:45PM EDT32.002.542.853.05+0.47+22.71%920773.83%
CMCSA221007P000325002022-09-30 3:37PM EDT32.503.173.303.55+1.32+71.35%1516179.10%
CMCSA221007P000330002022-09-30 3:26PM EDT33.003.703.804.05+0.53+16.72%1333986.52%
CMCSA221007P000335002022-09-30 3:12PM EDT33.504.094.304.55+0.84+25.85%3225493.75%
CMCSA221007P000340002022-09-27 9:44AM EDT34.003.204.805.050.00-2226100.59%
CMCSA221007P000345002022-09-30 1:55PM EDT34.504.935.255.60+0.24+5.12%166107.23%
CMCSA221007P000350002022-09-29 11:05AM EDT35.004.875.806.000.00-9365110.55%
CMCSA221007P000355002022-09-26 3:56PM EDT35.504.856.256.550.00-23116.60%
CMCSA221007P000360002022-09-29 9:36AM EDT36.005.656.757.000.00-1222118.95%
CMCSA221007P000365002022-09-20 10:17AM EDT36.502.977.257.500.00--3124.61%
CMCSA221007P000370002022-09-29 12:42PM EDT37.007.137.758.000.00-177130.08%
CMCSA221007P000385002022-09-23 2:11PM EDT38.506.929.259.500.00-33146.09%
CMCSA221007P000390002022-09-20 10:00AM EDT39.005.509.7510.000.00-118151.17%
CMCSA221007P000400002022-09-13 3:35PM EDT40.006.6710.7011.000.00-96156.25%
CMCSA221007P000410002022-09-26 1:48PM EDT41.0010.5411.7512.000.00-94170.31%
CMCSA221007P000420002022-09-27 12:20PM EDT42.0011.8512.7513.000.00-14179.49%
CMCSA221007P000450002022-09-08 11:19AM EDT45.0010.4515.7516.000.00--1204.69%
CMCSA221007P000470002022-08-29 9:33AM EDT47.0010.700.000.000.00-110.00%