Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116C00020000 | 2024-09-24 1:41PM EDT | 20.00 | 21.28 | 21.60 | 22.55 | 0.00 | - | 3 | 11 | 56.96% |
| CMCSA260116C00022500 | 2024-09-05 9:39AM EDT | 22.50 | 17.20 | 18.60 | 19.30 | 0.00 | - | 11 | 31 | 36.91% |
| CMCSA260116C00025000 | 2024-10-01 3:17PM EDT | 25.00 | 17.19 | 16.95 | 17.20 | 0.00 | - | 1 | 29 | 37.99% |
| CMCSA260116C00027500 | 2024-08-15 10:30AM EDT | 27.50 | 15.30 | 11.50 | 13.25 | 0.00 | - | 1 | 25 | 0.00% |
| CMCSA260116C00030000 | 2024-10-07 11:46AM EDT | 30.00 | 12.35 | 12.35 | 12.90 | 0.00 | - | 2 | 70 | 34.01% |
| CMCSA260116C00032500 | 2024-09-25 11:40AM EDT | 32.50 | 10.10 | 9.70 | 11.20 | 0.00 | - | 2 | 190 | 34.50% |
| CMCSA260116C00035000 | 2024-10-08 9:48AM EDT | 35.00 | 8.40 | 8.15 | 9.15 | 0.00 | - | 41 | 555 | 31.37% |
| CMCSA260116C00037500 | 2024-10-03 3:38PM EDT | 37.50 | 6.85 | 5.00 | 7.45 | 0.00 | - | 4 | 476 | 29.86% |
| CMCSA260116C00040000 | 2024-10-08 3:52PM EDT | 40.00 | 5.55 | 5.80 | 6.00 | 0.00 | - | 7 | 4,361 | 28.91% |
| CMCSA260116C00042500 | 2024-10-04 2:25PM EDT | 42.50 | 4.45 | 4.55 | 4.75 | 0.00 | - | 1 | 670 | 28.10% |
| CMCSA260116C00045000 | 2024-10-09 10:19AM EDT | 45.00 | 3.36 | 2.72 | 3.70 | +0.06 | +1.82% | 1 | 1,068 | 27.43% |
| CMCSA260116C00047500 | 2024-10-09 12:13PM EDT | 47.50 | 2.67 | 2.05 | 3.20 | +0.12 | +4.71% | 1 | 711 | 28.88% |
| CMCSA260116C00050000 | 2024-10-09 3:43PM EDT | 50.00 | 2.18 | 2.01 | 2.25 | +0.27 | +14.14% | 5 | 19,681 | 27.01% |
| CMCSA260116C00052500 | 2024-10-08 9:53AM EDT | 52.50 | 1.42 | 1.48 | 2.04 | 0.00 | - | 12 | 1,218 | 28.82% |
| CMCSA260116C00055000 | 2024-10-04 2:41PM EDT | 55.00 | 1.10 | 1.08 | 1.53 | 0.00 | - | 1 | 7,408 | 28.19% |
| CMCSA260116C00060000 | 2024-10-01 11:55AM EDT | 60.00 | 0.69 | 0.57 | 0.80 | 0.00 | - | 2 | 746 | 26.88% |
| CMCSA260116C00065000 | 2024-10-04 9:53AM EDT | 65.00 | 0.40 | 0.31 | 0.51 | 0.00 | - | 1 | 799 | 27.39% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116P00020000 | 2024-10-01 2:07PM EDT | 20.00 | 0.29 | 0.11 | 0.40 | 0.00 | - | 10 | 120 | 43.02% |
| CMCSA260116P00022500 | 2024-08-28 1:48PM EDT | 22.50 | 0.50 | 0.19 | 0.56 | 0.00 | - | 1 | 134 | 40.19% |
| CMCSA260116P00025000 | 2024-10-07 11:56AM EDT | 25.00 | 0.55 | 0.26 | 1.50 | 0.00 | - | 1 | 205 | 46.75% |
| CMCSA260116P00027500 | 2024-10-01 1:47PM EDT | 27.50 | 0.78 | 0.60 | 1.65 | 0.00 | - | 5 | 277 | 41.66% |
| CMCSA260116P00030000 | 2024-10-08 2:59PM EDT | 30.00 | 1.06 | 1.00 | 1.33 | 0.00 | - | 20 | 992 | 32.47% |
| CMCSA260116P00032500 | 2024-10-08 12:37PM EDT | 32.50 | 1.50 | 0.88 | 2.44 | 0.00 | - | 354 | 2,063 | 35.57% |
| CMCSA260116P00035000 | 2024-09-19 1:19PM EDT | 35.00 | 2.36 | 1.77 | 2.67 | 0.00 | - | 18 | 1,913 | 30.86% |
| CMCSA260116P00037500 | 2024-09-20 12:26PM EDT | 37.50 | 3.30 | 1.97 | 3.30 | 0.00 | - | 550 | 1,051 | 28.39% |
| CMCSA260116P00040000 | 2024-10-09 12:08PM EDT | 40.00 | 3.80 | 1.89 | 4.65 | -0.15 | -3.80% | 26 | 1,291 | 29.21% |
| CMCSA260116P00042500 | 2024-10-04 11:47AM EDT | 42.50 | 5.20 | 4.50 | 4.95 | 0.00 | - | 11 | 2,390 | 23.29% |
| CMCSA260116P00045000 | 2024-10-03 10:36AM EDT | 45.00 | 6.70 | 5.35 | 6.35 | 0.00 | - | 14 | 1,206 | 22.29% |
| CMCSA260116P00047500 | 2024-07-31 11:37AM EDT | 47.50 | 8.05 | 9.15 | 9.75 | 0.00 | - | 1 | 235 | 31.40% |
| CMCSA260116P00050000 | 2024-06-27 11:15AM EDT | 50.00 | 12.40 | 10.90 | 12.15 | 0.00 | - | 1 | 24 | 34.53% |
| CMCSA260116P00052500 | 2024-08-01 9:46AM EDT | 52.50 | 12.25 | 12.25 | 14.45 | 0.00 | - | - | 1 | 36.70% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 55.00 | 16.17 | 14.60 | 17.00 | 0.00 | - | 1 | 1 | 39.98% |
| CMCSA260116P00060000 | 2024-05-21 9:59AM EDT | 60.00 | 20.50 | 22.00 | 22.90 | 0.00 | - | 2 | 0 | 50.54% |
| CMCSA260116P00065000 | 2024-09-19 2:32PM EDT | 65.00 | 24.89 | 22.55 | 23.85 | 0.00 | - | 1 | 1 | 23.68% |
© 2024 Yahoo. All rights reserved.