Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00042500 | 2024-04-29 2:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240517C00042500 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| CMCSA240621C00042500 | 2024-04-30 3:39PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| CMCSA240719C00042500 | 2024-04-30 12:04PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CMCSA240920C00042500 | 2024-04-30 2:12PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CMCSA241018C00042500 | 2024-04-30 2:33PM EDT | 2024-10-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| CMCSA241115C00042500 | 2024-04-30 1:23PM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA250117C00042500 | 2024-04-30 11:03AM EDT | 2025-01-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA250620C00042500 | 2024-04-30 10:32AM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CMCSA260116C00042500 | 2024-04-30 10:16AM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 2024-05-03 | 3.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240517P00042500 | 2024-04-30 3:19PM EDT | 2024-05-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00042500 | 2024-04-30 2:33PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMCSA240719P00042500 | 2024-04-29 10:20AM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240920P00042500 | 2024-04-25 2:14PM EDT | 2024-09-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMCSA241018P00042500 | 2024-04-25 3:59PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241115P00042500 | 2024-04-26 12:25PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| CMCSA250117P00042500 | 2024-04-26 11:57AM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620P00042500 | 2024-04-26 1:48PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.