UK markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.35+0.28 (+0.65%)
At close: 04:00PM EDT
43.40 +0.05 (+0.12%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240405C000450002024-03-28 3:54PM EDT2024-04-050.030.020.040.00-565217.77%
CMCSA240412C000450002024-03-28 3:18PM EDT2024-04-120.140.000.97+0.03+27.27%19846.68%
CMCSA240419C000450002024-03-28 2:27PM EDT2024-04-190.240.210.25+0.05+26.32%8317,92719.09%
CMCSA240426C000450002024-03-28 3:21PM EDT2024-04-260.610.590.67+0.06+10.91%108526.91%
CMCSA240503C000450002024-03-27 2:41PM EDT2024-05-030.680.720.930.00-538229.35%
CMCSA240517C000450002024-03-28 3:32PM EDT2024-05-170.900.860.96+0.07+8.43%4811,89725.39%
CMCSA240621C000450002024-03-28 3:41PM EDT2024-06-211.371.311.40+0.15+12.30%9517,51524.98%
CMCSA240719C000450002024-03-28 3:41PM EDT2024-07-191.601.361.64+0.18+12.68%481,76424.22%
CMCSA240920C000450002024-03-28 3:41PM EDT2024-09-202.352.082.38+0.33+16.34%332,07225.66%
CMCSA241018C000450002024-03-28 3:26PM EDT2024-10-182.522.292.59+0.31+14.03%811625.46%
CMCSA241115C000450002024-03-28 1:46PM EDT2024-11-152.802.602.95+0.26+10.24%119926.50%
CMCSA250117C000450002024-03-28 3:26PM EDT2025-01-173.253.303.45+0.08+2.52%811,69126.72%
CMCSA250620C000450002024-03-28 12:53PM EDT2025-06-204.483.454.60+0.22+5.16%13227.65%
CMCSA260116C000450002024-03-27 12:39PM EDT2026-01-165.355.405.800.00-1025827.99%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240405P000450002024-03-28 10:16AM EDT2024-04-052.021.552.29-0.43-17.55%10249.90%
CMCSA240419P000450002024-03-28 3:24PM EDT2024-04-192.161.992.34-0.30-12.20%215,48031.40%
CMCSA240503P000450002024-03-25 11:49AM EDT2024-05-033.112.412.590.00-1129.54%
CMCSA240517P000450002024-03-28 3:05PM EDT2024-05-172.632.502.74-0.28-9.62%21120827.54%
CMCSA240621P000450002024-03-27 3:48PM EDT2024-06-213.102.663.300.00-105,40628.08%
CMCSA240719P000450002024-03-25 11:22AM EDT2024-07-193.683.053.300.00-51,60124.34%
CMCSA240920P000450002024-03-28 11:06AM EDT2024-09-203.653.504.35-0.30-7.59%21,07228.36%
CMCSA241018P000450002024-03-28 11:29AM EDT2024-10-183.853.754.90-0.30-7.23%1279530.60%
CMCSA241115P000450002024-03-28 11:42AM EDT2024-11-154.104.005.05-0.15-3.53%7422629.79%
CMCSA250117P000450002024-03-28 10:42AM EDT2025-01-174.483.354.50-0.37-7.63%34,96122.88%
CMCSA250620P000450002024-03-18 10:16AM EDT2025-06-205.305.057.500.00--334.20%
CMCSA260116P000450002024-03-19 3:47PM EDT2026-01-166.045.106.20-0.16-2.58%11,22322.64%