UK markets open in 4 hours 21 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:32.50
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220715C000325002022-06-17 1:06PM EDT2022-07-156.107.207.450.00-1083.20%
CMCSA220819C000325002022-07-01 2:25PM EDT2022-08-197.677.557.750.00-740851.95%
CMCSA220916C000325002022-06-30 12:32PM EDT2022-09-167.557.808.050.00-4348.63%
CMCSA221021C000325002022-06-22 10:29AM EDT2022-10-217.357.958.200.00-21942.82%
CMCSA221118C000325002022-06-17 11:02AM EDT2022-11-187.098.208.400.00-4141.41%
CMCSA230120C000325002022-07-06 9:46AM EDT2023-01-208.708.508.80+0.65+8.07%318539.26%
CMCSA230616C000325002022-06-16 3:52PM EDT2023-06-168.019.309.750.00-34538.10%
CMCSA240119C000325002022-06-14 9:41AM EDT2024-01-1911.0010.0510.550.00-1635.06%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220715P000325002022-07-05 12:32PM EDT2022-07-150.030.010.040.00-312,86862.50%
CMCSA220819P000325002022-07-06 12:15PM EDT2022-08-190.290.240.28-0.05-14.71%22,22746.19%
CMCSA220916P000325002022-07-06 11:05AM EDT2022-09-160.480.420.450.00-399141.50%
CMCSA221021P000325002022-07-06 11:56AM EDT2022-10-210.680.640.68-0.07-9.33%43,65039.06%
CMCSA221118P000325002022-06-29 10:14AM EDT2022-11-181.050.850.900.00-21,79938.62%
CMCSA230120P000325002022-07-05 11:33AM EDT2023-01-201.421.181.240.00-47,44836.40%
CMCSA230616P000325002022-07-05 11:13AM EDT2023-06-162.191.752.070.00-166,17435.13%
CMCSA240119P000325002022-06-27 10:35AM EDT2024-01-193.002.672.830.00-11,02932.57%