UK markets open in 1 hour 18 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.830.00 (0.00%)
At close: 04:00PM EDT
39.97 +0.14 (+0.35%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220715C000300002022-06-13 10:39AM EDT2022-07-1510.800.000.000.00-200.00%
CMCSA220819C000300002022-06-15 12:21PM EDT2022-08-1910.450.000.000.00-100.00%
CMCSA221021C000300002022-06-27 2:23PM EDT2022-10-2110.150.000.000.00-200.00%
CMCSA221118C000300002022-06-16 12:15PM EDT2022-11-188.900.000.000.00--00.00%
CMCSA230120C000300002022-06-30 9:55AM EDT2023-01-209.600.000.000.00-400.00%
CMCSA230616C000300002022-06-28 12:00PM EDT2023-06-1611.150.000.000.00-200.00%
CMCSA240119C000300002022-07-05 10:32AM EDT2024-01-1911.700.000.000.00-200.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708P000300002022-06-29 12:24PM EDT2022-07-080.020.000.000.00-2050.00%
CMCSA220715P000300002022-07-06 11:58AM EDT2022-07-150.020.000.000.00-4050.00%
CMCSA220722P000300002022-07-06 10:27AM EDT2022-07-220.070.000.000.00-1025.00%
CMCSA220729P000300002022-06-30 1:58PM EDT2022-07-290.090.000.000.00-3025.00%
CMCSA220805P000300002022-06-27 10:20AM EDT2022-08-050.120.000.000.00--025.00%
CMCSA220819P000300002022-07-05 10:39AM EDT2022-08-190.180.000.000.00-2025.00%
CMCSA220916P000300002022-07-06 12:06PM EDT2022-09-160.290.000.000.00-1012.50%
CMCSA221021P000300002022-07-01 2:36PM EDT2022-10-210.420.000.000.00-1012.50%
CMCSA221118P000300002022-07-05 1:37PM EDT2022-11-180.620.000.000.00-2012.50%
CMCSA230120P000300002022-07-06 9:30AM EDT2023-01-200.870.000.000.00-3012.50%
CMCSA230616P000300002022-07-05 10:43AM EDT2023-06-161.590.000.000.00-18506.25%
CMCSA240119P000300002022-06-21 3:57PM EDT2024-01-192.800.000.000.00-506.25%