UK markets open in 6 hours 17 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.63+1.30 (+4.43%)
At close: 04:00PM EDT
30.77 +0.14 (+0.46%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221014C000450002022-09-19 1:17PM EDT2022-10-140.030.000.030.00--4092.19%
CMCSA221021C000450002022-10-03 3:07PM EDT2022-10-210.020.000.030.00-45,90671.88%
CMCSA221104C000450002022-09-27 1:33PM EDT2022-11-040.050.020.050.00--2759.77%
CMCSA221118C000450002022-10-03 3:27PM EDT2022-11-180.030.030.040.00-14,52350.00%
CMCSA230120C000450002022-10-03 2:45PM EDT2023-01-200.100.090.12-0.01-9.09%49822,16039.55%
CMCSA230421C000450002022-10-03 2:45PM EDT2023-04-210.260.230.29-0.01-3.70%116935.01%
CMCSA230616C000450002022-10-03 2:42PM EDT2023-06-160.390.380.43+0.04+11.43%221,72434.03%
CMCSA240119C000450002022-10-03 12:03PM EDT2024-01-191.001.041.11+0.04+4.17%64,88933.13%
CMCSA250117C000450002022-10-03 12:05PM EDT2025-01-172.051.792.15+0.05+2.50%2832.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA221007P000450002022-09-08 11:19AM EDT2022-10-0710.4514.5014.700.00--1235.16%
CMCSA221021P000450002022-10-03 11:47AM EDT2022-10-2115.0014.4514.70+2.65+21.46%22,915108.20%
CMCSA221118P000450002022-10-03 11:47AM EDT2022-11-1814.9614.5514.70+4.02+36.75%120670.90%
CMCSA230120P000450002022-10-03 12:01PM EDT2023-01-2014.9014.4514.75+0.05+0.34%17,69850.59%
CMCSA230421P000450002022-09-21 12:12PM EDT2023-04-2111.6614.5514.750.00--137.40%
CMCSA230616P000450002022-09-27 1:01PM EDT2023-06-1614.9014.6014.800.00-32,52434.08%
CMCSA240119P000450002022-09-26 3:31PM EDT2024-01-1914.8214.6015.050.00-280328.44%
CMCSA250117P000450002022-09-29 9:44AM EDT2025-01-1715.8015.1015.700.00--126.60%