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:47.50
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220715C000475002022-07-06 10:33AM EDT2022-07-150.020.010.030.00-9918,42452.34%
CMCSA220819C000475002022-07-05 10:39AM EDT2022-08-190.090.070.100.00-21,28031.06%
CMCSA220916C000475002022-07-06 10:14AM EDT2022-09-160.200.160.21-0.04-16.67%2566228.66%
CMCSA221021C000475002022-07-06 12:37PM EDT2022-10-210.360.310.35+0.04+12.50%212,52226.95%
CMCSA221118C000475002022-07-06 2:41PM EDT2022-11-180.580.460.53+0.05+9.43%52,14727.22%
CMCSA230120C000475002022-07-06 3:24PM EDT2023-01-200.920.830.89+0.07+8.24%1558,09327.00%
CMCSA230616C000475002022-07-05 12:01PM EDT2023-06-161.751.781.930.00-146,99128.66%
CMCSA240119C000475002022-07-06 2:19PM EDT2024-01-192.852.712.91+0.35+14.00%34,02627.86%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220715P000475002022-07-06 3:05PM EDT2022-07-157.607.557.80-0.65-7.88%61512,80672.46%
CMCSA220819P000475002022-06-21 10:27AM EDT2022-08-199.007.607.800.00-81532.81%
CMCSA220916P000475002022-06-14 12:58PM EDT2022-09-168.007.607.900.00-202129.35%
CMCSA221021P000475002022-07-06 3:05PM EDT2022-10-217.907.758.25+2.35+42.34%61545631.54%
CMCSA221118P000475002022-06-28 12:09PM EDT2022-11-188.557.958.200.00-3827.25%
CMCSA230120P000475002022-06-27 9:55AM EDT2023-01-208.608.308.500.00-1014,69326.32%
CMCSA230616P000475002022-06-09 2:24PM EDT2023-06-167.558.959.250.00-11,00026.09%
CMCSA240119P000475002022-07-01 2:14PM EDT2024-01-1910.059.5010.100.00-122325.29%