UK markets open in 1 hour

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:52.50
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220715C000525002022-07-06 1:09PM EDT2022-07-150.010.000.000.00-8050.00%
CMCSA220819C000525002022-06-28 12:43PM EDT2022-08-190.040.000.000.00-60025.00%
CMCSA220916C000525002022-06-27 11:28AM EDT2022-09-160.020.000.000.00-60012.50%
CMCSA221021C000525002022-07-06 9:56AM EDT2022-10-210.200.000.000.00-4012.50%
CMCSA221118C000525002022-07-01 10:13AM EDT2022-11-180.160.000.000.00-2012.50%
CMCSA230120C000525002022-07-06 3:49PM EDT2023-01-200.300.000.000.00-1306.25%
CMCSA230616C000525002022-07-01 2:23PM EDT2023-06-160.980.000.000.00-306.25%
CMCSA240119C000525002022-06-29 10:28AM EDT2024-01-191.600.000.000.00-206.25%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220715P000525002022-07-06 11:26AM EDT2022-07-1512.830.000.000.00-800.00%
CMCSA220819P000525002022-06-24 11:54AM EDT2022-08-1913.720.000.000.00-100.00%
CMCSA220916P000525002022-06-09 9:54AM EDT2022-09-169.850.000.000.00--00.00%
CMCSA221021P000525002022-03-28 9:30AM EDT2022-10-217.040.000.000.00-8470.00%
CMCSA221118P000525002022-07-06 11:26AM EDT2022-11-1812.880.000.000.00-800.00%
CMCSA230120P000525002022-06-21 11:23AM EDT2023-01-2014.250.000.000.00-100.00%
CMCSA230616P000525002022-07-05 11:42AM EDT2023-06-1613.900.000.000.00-100.00%
CMCSA240119P000525002022-05-25 2:26PM EDT2024-01-1911.6014.0514.650.00-173728.47%