UK markets close in 5 hours 57 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
39.39 +0.04 (+0.10%)
Pre-market: 05:03AM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230203C000350002023-01-27 10:41AM EST2023-02-034.790.000.000.00-100.00%
CMCSA230210C000350002023-01-23 2:24PM EST2023-02-105.460.000.000.00-4000.00%
CMCSA230217C000350002023-01-31 3:35PM EST2023-02-174.370.000.000.00-400.00%
CMCSA230224C000350002023-01-26 9:38AM EST2023-02-245.550.000.000.00-300.00%
CMCSA230303C000350002023-01-27 12:24PM EST2023-03-035.240.000.000.00-100.00%
CMCSA230317C000350002023-01-26 9:38AM EST2023-03-175.700.000.000.00-400.00%
CMCSA230421C000350002023-01-30 2:53PM EST2023-04-215.100.000.000.00-1500.00%
CMCSA230616C000350002023-01-31 2:56PM EST2023-06-165.500.000.000.00-200.00%
CMCSA230721C000350002023-01-31 3:43PM EST2023-07-215.650.000.000.00-400.00%
CMCSA240119C000350002023-01-31 3:35PM EST2024-01-196.890.000.000.00-500.00%
CMCSA250117C000350002023-01-27 3:02PM EST2025-01-179.000.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA230203P000350002023-01-31 3:37PM EST2023-02-030.020.000.000.00-3025.00%
CMCSA230210P000350002023-01-30 11:53AM EST2023-02-100.030.000.000.00-27012.50%
CMCSA230217P000350002023-01-31 3:31PM EST2023-02-170.080.000.000.00-46012.50%
CMCSA230224P000350002023-01-27 3:02PM EST2023-02-240.100.000.000.00-7012.50%
CMCSA230303P000350002023-01-27 12:34PM EST2023-03-030.140.000.000.00-1012.50%
CMCSA230317P000350002023-01-31 3:36PM EST2023-03-170.290.000.000.00-6206.25%
CMCSA230421P000350002023-01-31 3:46PM EST2023-04-210.530.000.000.00-36106.25%
CMCSA230616P000350002023-01-31 11:32AM EST2023-06-160.890.000.000.00-12006.25%
CMCSA230721P000350002023-01-31 2:07PM EST2023-07-211.080.000.000.00-303.13%
CMCSA240119P000350002023-01-31 3:42PM EST2024-01-192.060.000.000.00-3403.13%
CMCSA250117P000350002023-01-26 11:18AM EST2025-01-173.050.000.000.00-1101.56%