UK markets open in 4 hours 35 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:35.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708C000350002022-06-29 10:27AM EDT2022-07-083.954.704.950.00--1123.05%
CMCSA220715C000350002022-07-06 9:49AM EDT2022-07-155.004.704.95-0.40-7.41%2758.01%
CMCSA220805C000350002022-06-29 10:27AM EDT2022-08-054.255.105.300.00--147.66%
CMCSA220819C000350002022-07-01 11:30AM EDT2022-08-195.215.355.450.00-410443.70%
CMCSA220916C000350002022-07-05 9:41AM EDT2022-09-165.105.655.850.00-12642.29%
CMCSA221021C000350002022-06-30 1:04PM EDT2022-10-215.525.906.200.00-21240.04%
CMCSA221118C000350002022-07-06 9:46AM EDT2022-11-186.306.156.40+0.35+5.88%24938.26%
CMCSA230120C000350002022-07-06 3:01PM EDT2023-01-206.756.606.85+0.10+1.50%1334536.33%
CMCSA230616C000350002022-06-22 12:09PM EDT2023-06-167.357.507.850.00-2735.17%
CMCSA240119C000350002022-06-30 2:24PM EDT2024-01-198.158.358.700.00-64332.52%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708P000350002022-07-01 2:35PM EDT2022-07-080.030.000.040.00-339887.50%
CMCSA220715P000350002022-07-05 3:26PM EDT2022-07-150.080.050.060.00-3075,60950.00%
CMCSA220722P000350002022-07-06 12:16PM EDT2022-07-220.130.080.13-0.04-23.53%17144.34%
CMCSA220729P000350002022-07-06 2:33PM EDT2022-07-290.270.260.30-0.13-32.50%34946.78%
CMCSA220805P000350002022-07-05 9:30AM EDT2022-08-050.360.310.38-0.11-23.40%5544.24%
CMCSA220812P000350002022-07-01 10:14AM EDT2022-08-120.520.390.460.00-252542.58%
CMCSA220819P000350002022-07-06 3:35PM EDT2022-08-190.470.470.52-0.08-14.55%35,41440.87%
CMCSA220916P000350002022-07-06 3:50PM EDT2022-09-160.730.720.77-0.09-10.98%195,06337.35%
CMCSA221021P000350002022-07-05 12:01PM EDT2022-10-211.061.021.09-0.21-16.54%176,54435.79%
CMCSA221118P000350002022-07-01 2:04PM EDT2022-11-181.381.291.360.00-22,85535.52%
CMCSA230120P000350002022-07-06 3:58PM EDT2023-01-201.731.681.78-0.28-13.93%1111,03633.84%
CMCSA230616P000350002022-07-05 3:36PM EDT2023-06-162.692.552.860.00-14,02533.99%
CMCSA240119P000350002022-06-17 2:58PM EDT2024-01-194.203.403.550.00-2625830.69%