UK markets open in 4 hours 26 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:45.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708C000450002022-07-05 10:04AM EDT2022-07-080.010.000.030.00-32,02378.13%
CMCSA220715C000450002022-07-06 2:46PM EDT2022-07-150.030.010.04-0.01-25.00%1098,51042.97%
CMCSA220722C000450002022-07-05 2:03PM EDT2022-07-220.050.010.100.00-27138.87%
CMCSA220729C000450002022-07-06 12:14PM EDT2022-07-290.110.090.14-0.03-21.43%53634.96%
CMCSA220805C000450002022-07-06 9:32AM EDT2022-08-050.200.110.19+0.05+33.33%3533.20%
CMCSA220812C000450002022-07-01 2:58PM EDT2022-08-120.240.160.230.00-3331.49%
CMCSA220819C000450002022-07-06 3:43PM EDT2022-08-190.270.230.30+0.01+3.85%231,92831.25%
CMCSA220916C000450002022-07-06 3:39PM EDT2022-09-160.490.440.50+0.02+4.26%474,82228.98%
CMCSA221021C000450002022-07-06 3:59PM EDT2022-10-210.730.670.79+0.03+4.29%195,78928.39%
CMCSA221118C000450002022-07-06 3:05PM EDT2022-11-181.030.921.09-0.01-0.96%494,19729.13%
CMCSA230120C000450002022-07-06 2:28PM EDT2023-01-201.531.381.53+0.20+15.04%26916,84228.39%
CMCSA230616C000450002022-07-06 2:19PM EDT2023-06-162.562.512.70-0.09-3.40%12,5607,85929.63%
CMCSA240119C000450002022-07-06 10:29AM EDT2024-01-193.753.553.70+0.32+9.33%63,98828.41%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220708P000450002022-07-05 3:13PM EDT2022-07-085.325.105.350.00-3396.88%
CMCSA220715P000450002022-07-06 3:05PM EDT2022-07-155.125.055.30-0.63-10.96%703,31555.08%
CMCSA220722P000450002022-07-05 2:53PM EDT2022-07-225.445.055.500.00-1353.42%
CMCSA220729P000450002022-06-17 9:34AM EDT2022-07-297.015.055.450.00-1142.38%
CMCSA220805P000450002022-06-30 3:38PM EDT2022-08-056.005.155.400.00--234.96%
CMCSA220819P000450002022-07-05 3:13PM EDT2022-08-195.485.255.400.00-326828.91%
CMCSA220916P000450002022-07-06 1:54PM EDT2022-09-165.505.455.60-0.65-10.57%256027.49%
CMCSA221021P000450002022-07-06 3:05PM EDT2022-10-215.825.756.00+0.07+1.22%453,01929.00%
CMCSA221118P000450002022-06-30 12:21PM EDT2022-11-186.655.956.200.00-121128.39%
CMCSA230120P000450002022-07-01 3:32PM EDT2023-01-206.406.306.550.00-18,17226.98%
CMCSA230616P000450002022-06-24 11:12AM EDT2023-06-167.397.257.50-0.91-10.96%185727.15%
CMCSA240119P000450002022-06-30 11:34AM EDT2024-01-198.757.858.350.00-165825.76%