New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.08-0.06 (-0.15%)
At close: 04:00PM EDT
40.01 -0.07 (-0.17%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726C000300002024-06-21 10:31AM EDT30.008.257.9512.000.00-20314.94%
CMCSA240726C000350002024-07-15 12:38PM EDT35.004.513.307.150.00-1277.15%
CMCSA240726C000355002024-07-15 10:16AM EDT35.503.604.504.800.00-1559.77%
CMCSA240726C000360002024-07-15 10:16AM EDT36.003.154.104.300.00-23561.52%
CMCSA240726C000365002024-07-19 11:37AM EDT36.503.583.603.80-0.07-1.92%2955.47%
CMCSA240726C000370002024-07-17 9:58AM EDT37.003.253.203.30+0.05+1.56%13054.69%
CMCSA240726C000375002024-07-19 9:42AM EDT37.502.752.702.95+0.77+38.89%1611054.30%
CMCSA240726C000380002024-07-19 11:31AM EDT38.002.322.072.54-0.42-15.33%378861.62%
CMCSA240726C000385002024-07-19 10:34AM EDT38.502.001.962.16-0.35-14.89%120854.39%
CMCSA240726C000390002024-07-19 3:34PM EDT39.001.551.611.85-0.49-24.02%403,84754.79%
CMCSA240726C000395002024-07-19 1:14PM EDT39.501.361.321.37-0.23-14.47%1529950.59%
CMCSA240726C000400002024-07-19 3:41PM EDT40.001.051.041.09-0.29-21.64%2561,40850.00%
CMCSA240726C000405002024-07-19 3:50PM EDT40.500.810.820.85-0.17-17.35%57221750.10%
CMCSA240726C000410002024-07-19 3:52PM EDT41.000.640.610.84-0.15-18.99%2512,09754.30%
CMCSA240726C000415002024-07-19 2:27PM EDT41.500.480.450.50-0.02-4.00%13436550.98%
CMCSA240726C000420002024-07-19 3:46PM EDT42.000.360.320.40-0.09-20.00%25163050.20%
CMCSA240726C000425002024-07-19 1:25PM EDT42.500.220.240.26-0.12-35.29%1514650.10%
CMCSA240726C000430002024-07-19 3:21PM EDT43.000.160.150.19-0.16-50.00%114750.59%
CMCSA240726C000435002024-07-18 3:47PM EDT43.500.170.110.140.00-133451.17%
CMCSA240726C000440002024-07-18 12:40PM EDT44.000.190.080.110.00-32850.98%
CMCSA240726C000445002024-07-17 3:27PM EDT44.500.150.060.090.00--152.73%
CMCSA240726C000450002024-07-19 12:45PM EDT45.000.060.040.07-0.05-45.45%2613253.52%
CMCSA240726C000465002024-07-17 12:48PM EDT46.500.060.020.380.00--186.52%
CMCSA240726C000470002024-07-12 10:01AM EDT47.000.040.020.750.00-817109.08%
CMCSA240726C000480002024-07-19 11:24AM EDT48.000.020.010.05-0.03-60.00%112669.14%
CMCSA240726C000500002024-07-18 11:33AM EDT50.000.010.000.040.00-18477.34%
CMCSA240726C000550002024-07-19 9:43AM EDT55.000.010.000.010.00-14290.63%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240726P000280002024-07-18 9:32AM EDT28.000.010.000.010.00-3106106.25%
CMCSA240726P000285002024-07-18 10:08AM EDT28.500.010.001.270.00-115233.20%
CMCSA240726P000290002024-07-19 11:26AM EDT29.000.020.000.02+0.01+100.00%3963103.13%
CMCSA240726P000295002024-07-19 2:04PM EDT29.500.010.000.940.00-16166196.88%
CMCSA240726P000300002024-07-08 1:06PM EDT30.000.030.000.950.00--2189.06%
CMCSA240726P000310002024-07-15 1:03PM EDT31.000.030.001.250.00-5360188.48%
CMCSA240726P000320002024-07-12 11:51AM EDT32.000.040.000.05-0.02-33.33%12883.59%
CMCSA240726P000330002024-07-16 1:13PM EDT33.000.240.010.090.00-72882.81%
CMCSA240726P000335002024-07-16 2:07PM EDT33.500.130.011.210.00-1214145.41%
CMCSA240726P000340002024-07-18 2:56PM EDT34.000.050.020.280.00-2013890.43%
CMCSA240726P000345002024-07-15 1:48PM EDT34.500.080.021.300.00-724133.01%
CMCSA240726P000350002024-07-18 3:52PM EDT35.000.050.040.35-0.11-68.75%11,59083.40%
CMCSA240726P000355002024-07-18 3:27PM EDT35.500.070.030.570.00-13187.50%
CMCSA240726P000360002024-07-19 3:41PM EDT36.000.090.070.09+0.01+12.50%2844755.86%
CMCSA240726P000365002024-07-19 11:24AM EDT36.500.100.090.12-0.10-50.00%2132753.52%
CMCSA240726P000370002024-07-19 3:52PM EDT37.000.160.130.16+0.01+6.67%2645152.15%
CMCSA240726P000375002024-07-19 3:29PM EDT37.500.220.190.22+0.06+37.50%3316151.07%
CMCSA240726P000380002024-07-19 3:52PM EDT38.000.280.270.29+0.04+16.67%18521050.39%
CMCSA240726P000385002024-07-19 3:52PM EDT38.500.400.380.420.00-4917050.88%
CMCSA240726P000390002024-07-19 2:10PM EDT39.000.560.530.58+0.03+5.66%10829450.98%
CMCSA240726P000395002024-07-19 3:02PM EDT39.500.790.720.75+0.19+31.67%26425249.81%
CMCSA240726P000400002024-07-19 3:50PM EDT40.001.010.940.99+0.21+26.25%427850.29%
CMCSA240726P000405002024-07-19 11:26AM EDT40.501.311.201.25+0.05+3.97%72849.81%
CMCSA240726P000410002024-07-18 3:24PM EDT41.001.391.481.560.00-384950.00%
CMCSA240726P000415002024-07-18 3:24PM EDT41.501.871.812.29+0.17+10.00%102158.01%
CMCSA240726P000420002024-07-19 3:02PM EDT42.002.282.012.64+0.29+14.57%11352.93%
CMCSA240726P000425002024-07-18 3:45PM EDT42.502.492.092.700.00-1151.56%
CMCSA240726P000430002024-07-17 1:13PM EDT43.002.672.813.150.00--1553.81%