UK markets open in 4 hours 37 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:37.50
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708C000375002022-06-28 1:22PM EDT2022-07-082.182.192.470.00-15073.05%
CMCSA220715C000375002022-07-01 1:59PM EDT2022-07-152.552.432.560.00-3465540.82%
CMCSA220819C000375002022-07-06 10:20AM EDT2022-08-193.403.303.40+0.05+1.49%1361237.84%
CMCSA220916C000375002022-06-27 10:15AM EDT2022-09-163.603.703.850.00-314136.77%
CMCSA221021C000375002022-07-06 10:48AM EDT2022-10-214.154.004.15+0.20+5.06%685033.99%
CMCSA221118C000375002022-07-01 9:30AM EDT2022-11-184.064.354.600.00-1035235.30%
CMCSA230120C000375002022-07-05 2:46PM EDT2023-01-204.954.905.100.00-130233.74%
CMCSA230616C000375002022-06-23 3:00PM EDT2023-06-165.916.006.250.00-918933.47%
CMCSA240119C000375002022-07-06 3:22PM EDT2024-01-197.156.907.25+0.40+5.93%2931.62%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708P000375002022-07-06 2:43PM EDT2022-07-080.020.000.03-0.09-81.82%43449.61%
CMCSA220715P000375002022-07-06 2:45PM EDT2022-07-150.170.160.19-0.07-29.17%611,83638.09%
CMCSA220819P000375002022-07-06 3:55PM EDT2022-08-190.960.920.98-0.10-9.43%53,71835.99%
CMCSA220916P000375002022-07-06 2:40PM EDT2022-09-161.271.221.31-0.21-14.19%442,78833.45%
CMCSA221021P000375002022-07-06 3:30PM EDT2022-10-211.671.661.73-0.36-17.73%133,93832.86%
CMCSA221118P000375002022-07-06 12:04PM EDT2022-11-182.062.012.05-0.04-1.90%193,13132.86%
CMCSA230120P000375002022-07-05 2:04PM EDT2023-01-202.762.382.510.00-18518,11931.37%
CMCSA230616P000375002022-07-05 11:30AM EDT2023-06-163.903.403.600.00-264,41731.30%
CMCSA240119P000375002022-07-01 11:30AM EDT2024-01-194.554.304.450.00-671129.11%