Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA261218C00020000 | 2024-07-15 9:57AM EDT | 20.00 | 19.44 | 18.70 | 20.80 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA261218C00022500 | 2024-10-01 1:22PM EDT | 22.50 | 19.45 | 18.45 | 22.00 | 0.00 | - | 1 | 9 | 55.87% |
| CMCSA261218C00025000 | 2024-09-24 10:44AM EDT | 25.00 | 16.30 | 16.65 | 17.65 | 0.00 | - | 2 | 10 | 34.50% |
| CMCSA261218C00030000 | 2024-09-26 3:56PM EDT | 30.00 | 12.85 | 13.30 | 13.70 | 0.00 | - | 8 | 30 | 31.90% |
| CMCSA261218C00032500 | 2024-10-04 1:27PM EDT | 32.50 | 11.45 | 11.60 | 11.80 | 0.00 | - | 1 | 12 | 30.24% |
| CMCSA261218C00035000 | 2024-10-09 2:58PM EDT | 35.00 | 10.10 | 9.30 | 10.25 | 0.00 | - | 1 | 256 | 29.87% |
| CMCSA261218C00037500 | 2024-10-10 12:16PM EDT | 37.50 | 8.88 | 8.45 | 8.90 | 0.00 | - | 1 | 553 | 29.74% |
| CMCSA261218C00040000 | 2024-10-10 10:01AM EDT | 40.00 | 7.80 | 6.05 | 8.00 | 0.00 | - | 4 | 3,271 | 30.91% |
| CMCSA261218C00042500 | 2024-09-26 3:28PM EDT | 42.50 | 5.68 | 5.65 | 6.65 | 0.00 | - | 2 | 182 | 29.57% |
| CMCSA261218C00045000 | 2024-10-10 9:45AM EDT | 45.00 | 5.35 | 4.50 | 5.40 | 0.00 | - | 2 | 65 | 28.15% |
| CMCSA261218C00047500 | 2024-10-08 10:35AM EDT | 47.50 | 4.11 | 2.40 | 4.50 | 0.00 | - | 2 | 65 | 27.69% |
| CMCSA261218C00050000 | 2024-10-10 12:16PM EDT | 50.00 | 3.72 | 2.06 | 3.75 | 0.00 | - | 1 | 271 | 27.37% |
| CMCSA261218C00055000 | 2024-10-02 9:30AM EDT | 55.00 | 2.46 | 1.46 | 2.83 | 0.00 | - | 1 | 38 | 28.06% |
| CMCSA261218C00060000 | 2024-09-19 9:30AM EDT | 60.00 | 1.50 | 1.23 | 1.81 | 0.00 | - | 5 | 18 | 26.83% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA261218P00020000 | 2024-10-07 9:30AM EDT | 20.00 | 0.55 | 0.47 | 0.66 | 0.00 | - | 15 | 54 | 36.94% |
| CMCSA261218P00022500 | 2024-09-11 11:17AM EDT | 22.50 | 1.10 | 0.71 | 1.68 | 0.00 | - | 6 | 10 | 42.74% |
| CMCSA261218P00025000 | 2024-10-08 11:01AM EDT | 25.00 | 1.06 | 0.97 | 1.97 | 0.00 | - | 69 | 76 | 39.39% |
| CMCSA261218P00027500 | 2024-09-23 2:29PM EDT | 27.50 | 1.57 | 1.28 | 2.41 | 0.00 | - | 2 | 7 | 37.06% |
| CMCSA261218P00030000 | 2024-10-10 3:46PM EDT | 30.00 | 1.83 | 1.63 | 2.69 | 0.00 | - | 1 | 3 | 33.48% |
| CMCSA261218P00032500 | 2024-10-09 12:46PM EDT | 32.50 | 2.36 | 2.42 | 2.73 | 0.00 | - | 2 | 52 | 28.58% |
| CMCSA261218P00035000 | 2024-09-20 3:59PM EDT | 35.00 | 3.50 | 1.80 | 5.20 | 0.00 | - | 1 | 42 | 35.79% |
| CMCSA261218P00037500 | 2024-09-12 10:41AM EDT | 37.50 | 5.30 | 2.17 | 4.60 | 0.00 | - | 2 | 49 | 27.34% |
| CMCSA261218P00040000 | 2024-09-25 11:29AM EDT | 40.00 | 5.60 | 2.86 | 5.70 | 0.00 | - | 3 | 21 | 26.50% |
| CMCSA261218P00042500 | 2024-09-23 12:21PM EDT | 42.50 | 6.80 | 5.70 | 7.00 | 0.00 | - | 13 | 38 | 25.92% |
| CMCSA261218P00045000 | 2024-10-07 9:52AM EDT | 45.00 | 7.25 | 6.70 | 8.60 | 0.00 | - | 3 | 27 | 25.98% |
| CMCSA261218P00047500 | 2024-08-13 2:06PM EDT | 47.50 | 10.88 | 8.55 | 10.95 | 0.00 | - | 110 | 419 | 28.60% |
| CMCSA261218P00050000 | 2024-08-09 11:04AM EDT | 50.00 | 12.73 | 11.90 | 12.80 | 0.00 | - | - | 1 | 28.74% |
© 2024 Yahoo. All rights reserved.