UK markets close in 18 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.56-0.81 (-1.99%)
As of 11:12AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220819C000200002022-07-29 10:33AM EDT20.0017.3419.4519.700.00-25309.38%
CMCSA220819C000225002022-07-11 12:49PM EDT22.5016.8016.4016.550.00--40.00%
CMCSA220819C000300002022-08-15 3:40PM EDT30.0010.619.459.650.00-450176.56%
CMCSA220819C000325002022-08-15 1:21PM EDT32.507.977.007.100.00-2404115.63%
CMCSA220819C000340002022-07-29 10:17AM EDT34.003.655.455.600.00-71092.97%
CMCSA220819C000350002022-08-16 9:30AM EDT35.005.254.454.650.00-245491.41%
CMCSA220819C000355002022-08-16 10:07AM EDT35.504.733.954.200.00-1660.94%
CMCSA220819C000360002022-08-08 9:51AM EDT36.003.203.503.650.00-43854.69%
CMCSA220819C000365002022-08-05 2:38PM EDT36.501.903.003.200.00-2533855.47%
CMCSA220819C000370002022-08-16 9:30AM EDT37.003.302.502.660.00-11,06459.18%
CMCSA220819C000375002022-08-15 1:55PM EDT37.503.042.032.160.00-52,17850.39%
CMCSA220819C000380002022-08-17 10:56AM EDT38.001.631.571.69-0.77-32.08%833844.92%
CMCSA220819C000385002022-08-16 2:46PM EDT38.501.921.121.190.00-91,33634.96%
CMCSA220819C000390002022-08-17 9:43AM EDT39.000.800.750.82-0.66-45.21%337334.77%
CMCSA220819C000395002022-08-17 10:01AM EDT39.500.620.400.47-0.45-42.06%131,74830.86%
CMCSA220819C000400002022-08-17 10:50AM EDT40.000.220.170.21-0.38-63.33%496,15027.34%
CMCSA220819C000405002022-08-17 10:33AM EDT40.500.080.070.10-0.25-75.76%131,37928.32%
CMCSA220819C000410002022-08-17 10:45AM EDT41.000.030.030.04-0.13-81.25%2950528.52%
CMCSA220819C000415002022-08-16 2:22PM EDT41.500.080.020.030.00-5953333.59%
CMCSA220819C000420002022-08-16 3:10PM EDT42.000.030.010.030.00-2759039.84%
CMCSA220819C000425002022-08-17 10:39AM EDT42.500.020.020.03-0.01-33.33%5112,56646.09%
CMCSA220819C000430002022-08-15 3:30PM EDT43.000.030.010.020.00-26798948.44%
CMCSA220819C000435002022-08-17 10:26AM EDT43.500.040.010.03+0.01+33.33%627153.91%
CMCSA220819C000440002022-08-17 10:41AM EDT44.000.020.010.020.00-231856.25%
CMCSA220819C000445002022-08-17 10:41AM EDT44.500.010.000.03-0.01-50.00%234261.72%
CMCSA220819C000450002022-08-17 10:40AM EDT45.000.020.000.02-0.01-33.33%116,06462.50%
CMCSA220819C000455002022-08-08 2:13PM EDT45.500.020.000.020.00-126967.19%
CMCSA220819C000460002022-08-15 12:28PM EDT46.000.010.010.030.00-1878379.69%
CMCSA220819C000465002022-08-15 9:30AM EDT46.500.030.010.030.00-1184.38%
CMCSA220819C000470002022-08-17 9:30AM EDT47.000.010.000.03-0.01-50.00%136885.94%
CMCSA220819C000475002022-08-08 12:08PM EDT47.500.020.000.030.00-121,27989.06%
CMCSA220819C000480002022-07-27 11:30AM EDT48.000.100.000.030.00-31993.75%
CMCSA220819C000490002022-07-19 1:54PM EDT49.000.020.000.030.00-2023103.13%
CMCSA220819C000500002022-08-08 9:30AM EDT50.000.360.000.030.00-1794110.94%
CMCSA220819C000525002022-07-29 10:59AM EDT52.500.020.000.030.00-240131.25%
CMCSA220819C000550002022-08-04 9:30AM EDT55.000.010.000.030.00-246148.44%
CMCSA220819C000600002022-08-15 3:40PM EDT60.000.010.000.010.00-43162.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220819P000200002022-07-28 12:31PM EDT20.000.020.000.010.00-1060262.50%
CMCSA220819P000225002022-07-01 11:44AM EDT22.500.060.000.030.00-6030253.13%
CMCSA220819P000250002022-07-22 12:34PM EDT25.000.020.000.010.00-1785,478187.50%
CMCSA220819P000275002022-07-22 12:22PM EDT27.500.020.000.030.00-10205168.75%
CMCSA220819P000300002022-08-01 1:04PM EDT30.000.020.000.010.00-54,434118.75%
CMCSA220819P000310002022-08-02 3:34PM EDT31.000.050.000.030.00--2118.75%
CMCSA220819P000320002022-08-05 10:18AM EDT32.000.040.000.030.00-300313104.69%
CMCSA220819P000325002022-08-15 9:41AM EDT32.500.020.000.030.00-12,27698.44%
CMCSA220819P000330002022-08-16 1:26PM EDT33.000.010.000.020.00-14387.50%
CMCSA220819P000335002022-08-05 10:21AM EDT33.500.060.000.020.00-1179.69%
CMCSA220819P000340002022-08-15 1:40PM EDT34.000.010.000.020.00-162973.44%
CMCSA220819P000345002022-08-08 12:21PM EDT34.500.050.000.020.00-6851067.19%
CMCSA220819P000350002022-08-16 3:06PM EDT35.000.010.000.020.00-1015,61360.94%
CMCSA220819P000355002022-08-16 3:06PM EDT35.500.010.000.020.00-2548154.69%
CMCSA220819P000360002022-08-16 2:15PM EDT36.000.010.010.030.00-2044454.69%
CMCSA220819P000365002022-08-16 10:50AM EDT36.500.020.010.030.00-2390651.56%
CMCSA220819P000370002022-08-17 10:16AM EDT37.000.030.020.030.00-21,28744.14%
CMCSA220819P000375002022-08-17 10:53AM EDT37.500.030.030.04-0.01-25.00%133,60039.06%
CMCSA220819P000380002022-08-17 10:28AM EDT38.000.060.050.06+0.02+50.00%61,66034.96%
CMCSA220819P000385002022-08-17 10:47AM EDT38.500.090.090.11+0.02+28.57%485532.23%
CMCSA220819P000390002022-08-17 10:54AM EDT39.000.170.170.18+0.10+142.86%6194127.93%
CMCSA220819P000395002022-08-17 10:38AM EDT39.500.340.330.36+0.19+126.67%22852427.05%
CMCSA220819P000400002022-08-17 10:46AM EDT40.000.590.620.66+0.29+96.67%483,27427.74%
CMCSA220819P000405002022-08-16 12:45PM EDT40.500.440.991.060.00-248529.88%
CMCSA220819P000410002022-08-17 10:15AM EDT41.001.301.411.52+0.64+96.97%84533.99%
CMCSA220819P000415002022-08-17 9:35AM EDT41.501.541.912.02+0.10+6.94%115041.80%
CMCSA220819P000420002022-08-11 3:32PM EDT42.002.702.382.510.00-424747.27%
CMCSA220819P000425002022-08-12 3:41PM EDT42.502.512.923.050.00-701,51061.33%
CMCSA220819P000430002022-08-01 2:54PM EDT43.005.703.403.550.00-117752.34%
CMCSA220819P000435002022-07-29 12:19PM EDT43.506.723.854.000.00-13164.84%
CMCSA220819P000440002022-07-27 2:02PM EDT44.001.964.404.500.00--4050.00%
CMCSA220819P000445002022-08-02 12:43PM EDT44.506.604.855.000.00-1076.95%
CMCSA220819P000450002022-08-15 3:40PM EDT45.004.405.355.550.00-17557.81%
CMCSA220819P000455002022-08-08 10:55AM EDT45.506.155.856.050.00-2062.50%
CMCSA220819P000460002022-07-27 2:35PM EDT46.003.256.356.550.00--065.63%
CMCSA220819P000470002022-07-27 2:35PM EDT47.004.107.357.550.00--075.00%
CMCSA220819P000475002022-07-26 9:31AM EDT47.505.287.908.050.00-8099.22%
CMCSA220819P000480002022-08-10 2:47PM EDT48.009.058.358.550.00-2081.25%
CMCSA220819P000500002022-08-15 10:26AM EDT50.0010.2510.4010.550.00-26121.88%
CMCSA220819P000520002022-08-16 12:27PM EDT52.0011.6011.7512.400.00-200.00%
CMCSA220819P000525002022-07-28 10:00AM EDT52.5013.3512.8513.050.00-100115.63%
CMCSA220819P000550002022-07-22 12:51PM EDT55.0012.5015.3515.550.00-10131.25%