UK markets close in 6 hours 35 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.35+0.11 (+0.28%)
At close: 04:00PM EST
39.00 -0.35 (-0.89%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230217C000250002023-01-31 3:15PM EST2023-02-1714.300.000.000.00-100.00%
CMCSA230303C000250002023-01-13 10:07AM EST2023-03-0313.810.000.000.00--00.00%
CMCSA230317C000250002023-01-26 10:38AM EST2023-03-1715.800.000.000.00--00.00%
CMCSA230421C000250002023-01-17 9:30AM EST2023-04-2114.380.000.000.00-100.00%
CMCSA230616C000250002022-12-13 2:31PM EST2023-06-1612.3514.1514.350.00-255912.50%
CMCSA230721C000250002023-01-04 11:32AM EST2023-07-2112.450.000.000.00-100.00%
CMCSA240119C000250002023-01-31 11:24AM EST2024-01-1915.000.000.000.00-100.00%
CMCSA250117C000250002023-01-18 10:19AM EST2025-01-1715.780.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230203P000250002022-12-28 11:16AM EST2023-02-030.090.000.060.00--26225.00%
CMCSA230217P000250002023-01-26 10:03AM EST2023-02-170.010.000.000.00-1050.00%
CMCSA230421P000250002023-01-26 12:12PM EST2023-04-210.050.000.000.00-1025.00%
CMCSA230616P000250002023-01-31 3:20PM EST2023-06-160.100.000.000.00-10012.50%
CMCSA230721P000250002023-01-17 12:56PM EST2023-07-210.280.000.000.00-2012.50%
CMCSA240119P000250002023-01-27 11:27AM EST2024-01-190.530.000.000.00-153012.50%
CMCSA250117P000250002023-01-26 10:09AM EST2025-01-171.100.000.000.00-206.25%