Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220819C00020000 | 2022-07-29 10:33AM EDT | 20.00 | 17.34 | 19.45 | 19.70 | 0.00 | - | 2 | 5 | 309.38% |
| CMCSA220819C00022500 | 2022-07-11 12:49PM EDT | 22.50 | 16.80 | 16.40 | 16.55 | 0.00 | - | - | 4 | 0.00% |
| CMCSA220819C00030000 | 2022-08-15 3:40PM EDT | 30.00 | 10.61 | 9.45 | 9.65 | 0.00 | - | 4 | 50 | 176.56% |
| CMCSA220819C00032500 | 2022-08-15 1:21PM EDT | 32.50 | 7.97 | 7.00 | 7.10 | 0.00 | - | 2 | 404 | 115.63% |
| CMCSA220819C00034000 | 2022-07-29 10:17AM EDT | 34.00 | 3.65 | 5.45 | 5.60 | 0.00 | - | 7 | 10 | 92.97% |
| CMCSA220819C00035000 | 2022-08-16 9:30AM EDT | 35.00 | 5.25 | 4.45 | 4.65 | 0.00 | - | 24 | 54 | 91.41% |
| CMCSA220819C00035500 | 2022-08-16 10:07AM EDT | 35.50 | 4.73 | 3.95 | 4.20 | 0.00 | - | 1 | 6 | 60.94% |
| CMCSA220819C00036000 | 2022-08-08 9:51AM EDT | 36.00 | 3.20 | 3.50 | 3.65 | 0.00 | - | 4 | 38 | 54.69% |
| CMCSA220819C00036500 | 2022-08-05 2:38PM EDT | 36.50 | 1.90 | 3.00 | 3.20 | 0.00 | - | 25 | 338 | 55.47% |
| CMCSA220819C00037000 | 2022-08-16 9:30AM EDT | 37.00 | 3.30 | 2.50 | 2.66 | 0.00 | - | 1 | 1,064 | 59.18% |
| CMCSA220819C00037500 | 2022-08-15 1:55PM EDT | 37.50 | 3.04 | 2.03 | 2.16 | 0.00 | - | 5 | 2,178 | 50.39% |
| CMCSA220819C00038000 | 2022-08-17 10:56AM EDT | 38.00 | 1.63 | 1.57 | 1.69 | -0.77 | -32.08% | 8 | 338 | 44.92% |
| CMCSA220819C00038500 | 2022-08-16 2:46PM EDT | 38.50 | 1.92 | 1.12 | 1.19 | 0.00 | - | 9 | 1,336 | 34.96% |
| CMCSA220819C00039000 | 2022-08-17 9:43AM EDT | 39.00 | 0.80 | 0.75 | 0.82 | -0.66 | -45.21% | 3 | 373 | 34.77% |
| CMCSA220819C00039500 | 2022-08-17 10:01AM EDT | 39.50 | 0.62 | 0.40 | 0.47 | -0.45 | -42.06% | 13 | 1,748 | 30.86% |
| CMCSA220819C00040000 | 2022-08-17 10:50AM EDT | 40.00 | 0.22 | 0.17 | 0.21 | -0.38 | -63.33% | 49 | 6,150 | 27.34% |
| CMCSA220819C00040500 | 2022-08-17 10:33AM EDT | 40.50 | 0.08 | 0.07 | 0.10 | -0.25 | -75.76% | 13 | 1,379 | 28.32% |
| CMCSA220819C00041000 | 2022-08-17 10:45AM EDT | 41.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 29 | 505 | 28.52% |
| CMCSA220819C00041500 | 2022-08-16 2:22PM EDT | 41.50 | 0.08 | 0.02 | 0.03 | 0.00 | - | 59 | 533 | 33.59% |
| CMCSA220819C00042000 | 2022-08-16 3:10PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 27 | 590 | 39.84% |
| CMCSA220819C00042500 | 2022-08-17 10:39AM EDT | 42.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 12,566 | 46.09% |
| CMCSA220819C00043000 | 2022-08-15 3:30PM EDT | 43.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 267 | 989 | 48.44% |
| CMCSA220819C00043500 | 2022-08-17 10:26AM EDT | 43.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 6 | 271 | 53.91% |
| CMCSA220819C00044000 | 2022-08-17 10:41AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 318 | 56.25% |
| CMCSA220819C00044500 | 2022-08-17 10:41AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 342 | 61.72% |
| CMCSA220819C00045000 | 2022-08-17 10:40AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 16,064 | 62.50% |
| CMCSA220819C00045500 | 2022-08-08 2:13PM EDT | 45.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 269 | 67.19% |
| CMCSA220819C00046000 | 2022-08-15 12:28PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 18 | 783 | 79.69% |
| CMCSA220819C00046500 | 2022-08-15 9:30AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 84.38% |
| CMCSA220819C00047000 | 2022-08-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 368 | 85.94% |
| CMCSA220819C00047500 | 2022-08-08 12:08PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 1,279 | 89.06% |
| CMCSA220819C00048000 | 2022-07-27 11:30AM EDT | 48.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 93.75% |
| CMCSA220819C00049000 | 2022-07-19 1:54PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 103.13% |
| CMCSA220819C00050000 | 2022-08-08 9:30AM EDT | 50.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 1 | 794 | 110.94% |
| CMCSA220819C00052500 | 2022-07-29 10:59AM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 131.25% |
| CMCSA220819C00055000 | 2022-08-04 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 148.44% |
| CMCSA220819C00060000 | 2022-08-15 3:40PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 162.50% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220819P00020000 | 2022-07-28 12:31PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 262.50% |
| CMCSA220819P00022500 | 2022-07-01 11:44AM EDT | 22.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 60 | 30 | 253.13% |
| CMCSA220819P00025000 | 2022-07-22 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 178 | 5,478 | 187.50% |
| CMCSA220819P00027500 | 2022-07-22 12:22PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 205 | 168.75% |
| CMCSA220819P00030000 | 2022-08-01 1:04PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 4,434 | 118.75% |
| CMCSA220819P00031000 | 2022-08-02 3:34PM EDT | 31.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 118.75% |
| CMCSA220819P00032000 | 2022-08-05 10:18AM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 300 | 313 | 104.69% |
| CMCSA220819P00032500 | 2022-08-15 9:41AM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,276 | 98.44% |
| CMCSA220819P00033000 | 2022-08-16 1:26PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 87.50% |
| CMCSA220819P00033500 | 2022-08-05 10:21AM EDT | 33.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 79.69% |
| CMCSA220819P00034000 | 2022-08-15 1:40PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 629 | 73.44% |
| CMCSA220819P00034500 | 2022-08-08 12:21PM EDT | 34.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 68 | 510 | 67.19% |
| CMCSA220819P00035000 | 2022-08-16 3:06PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 5,613 | 60.94% |
| CMCSA220819P00035500 | 2022-08-16 3:06PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 481 | 54.69% |
| CMCSA220819P00036000 | 2022-08-16 2:15PM EDT | 36.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 444 | 54.69% |
| CMCSA220819P00036500 | 2022-08-16 10:50AM EDT | 36.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 906 | 51.56% |
| CMCSA220819P00037000 | 2022-08-17 10:16AM EDT | 37.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,287 | 44.14% |
| CMCSA220819P00037500 | 2022-08-17 10:53AM EDT | 37.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 13 | 3,600 | 39.06% |
| CMCSA220819P00038000 | 2022-08-17 10:28AM EDT | 38.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 6 | 1,660 | 34.96% |
| CMCSA220819P00038500 | 2022-08-17 10:47AM EDT | 38.50 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 4 | 855 | 32.23% |
| CMCSA220819P00039000 | 2022-08-17 10:54AM EDT | 39.00 | 0.17 | 0.17 | 0.18 | +0.10 | +142.86% | 61 | 941 | 27.93% |
| CMCSA220819P00039500 | 2022-08-17 10:38AM EDT | 39.50 | 0.34 | 0.33 | 0.36 | +0.19 | +126.67% | 228 | 524 | 27.05% |
| CMCSA220819P00040000 | 2022-08-17 10:46AM EDT | 40.00 | 0.59 | 0.62 | 0.66 | +0.29 | +96.67% | 48 | 3,274 | 27.74% |
| CMCSA220819P00040500 | 2022-08-16 12:45PM EDT | 40.50 | 0.44 | 0.99 | 1.06 | 0.00 | - | 24 | 85 | 29.88% |
| CMCSA220819P00041000 | 2022-08-17 10:15AM EDT | 41.00 | 1.30 | 1.41 | 1.52 | +0.64 | +96.97% | 8 | 45 | 33.99% |
| CMCSA220819P00041500 | 2022-08-17 9:35AM EDT | 41.50 | 1.54 | 1.91 | 2.02 | +0.10 | +6.94% | 1 | 150 | 41.80% |
| CMCSA220819P00042000 | 2022-08-11 3:32PM EDT | 42.00 | 2.70 | 2.38 | 2.51 | 0.00 | - | 4 | 247 | 47.27% |
| CMCSA220819P00042500 | 2022-08-12 3:41PM EDT | 42.50 | 2.51 | 2.92 | 3.05 | 0.00 | - | 70 | 1,510 | 61.33% |
| CMCSA220819P00043000 | 2022-08-01 2:54PM EDT | 43.00 | 5.70 | 3.40 | 3.55 | 0.00 | - | 1 | 177 | 52.34% |
| CMCSA220819P00043500 | 2022-07-29 12:19PM EDT | 43.50 | 6.72 | 3.85 | 4.00 | 0.00 | - | 1 | 31 | 64.84% |
| CMCSA220819P00044000 | 2022-07-27 2:02PM EDT | 44.00 | 1.96 | 4.40 | 4.50 | 0.00 | - | - | 40 | 50.00% |
| CMCSA220819P00044500 | 2022-08-02 12:43PM EDT | 44.50 | 6.60 | 4.85 | 5.00 | 0.00 | - | 1 | 0 | 76.95% |
| CMCSA220819P00045000 | 2022-08-15 3:40PM EDT | 45.00 | 4.40 | 5.35 | 5.55 | 0.00 | - | 1 | 75 | 57.81% |
| CMCSA220819P00045500 | 2022-08-08 10:55AM EDT | 45.50 | 6.15 | 5.85 | 6.05 | 0.00 | - | 2 | 0 | 62.50% |
| CMCSA220819P00046000 | 2022-07-27 2:35PM EDT | 46.00 | 3.25 | 6.35 | 6.55 | 0.00 | - | - | 0 | 65.63% |
| CMCSA220819P00047000 | 2022-07-27 2:35PM EDT | 47.00 | 4.10 | 7.35 | 7.55 | 0.00 | - | - | 0 | 75.00% |
| CMCSA220819P00047500 | 2022-07-26 9:31AM EDT | 47.50 | 5.28 | 7.90 | 8.05 | 0.00 | - | 8 | 0 | 99.22% |
| CMCSA220819P00048000 | 2022-08-10 2:47PM EDT | 48.00 | 9.05 | 8.35 | 8.55 | 0.00 | - | 2 | 0 | 81.25% |
| CMCSA220819P00050000 | 2022-08-15 10:26AM EDT | 50.00 | 10.25 | 10.40 | 10.55 | 0.00 | - | 2 | 6 | 121.88% |
| CMCSA220819P00052000 | 2022-08-16 12:27PM EDT | 52.00 | 11.60 | 11.75 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA220819P00052500 | 2022-07-28 10:00AM EDT | 52.50 | 13.35 | 12.85 | 13.05 | 0.00 | - | 10 | 0 | 115.63% |
| CMCSA220819P00055000 | 2022-07-22 12:51PM EDT | 55.00 | 12.50 | 15.35 | 15.55 | 0.00 | - | 1 | 0 | 131.25% |
© 2022 Yahoo. All rights reserved.
