New Zealand markets open in 6 hours 14 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.61-0.19 (-0.48%)
At close: 04:00PM EDT
39.49 -0.12 (-0.30%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240913C000500002024-09-06 2:51PM EDT2024-09-130.010.000.03-0.02-66.67%3941478.13%
CMCSA240920C000500002024-09-03 10:11AM EDT2024-09-200.010.010.030.00-41,47154.69%
CMCSA241018C000500002024-08-26 11:43AM EDT2024-10-180.090.010.100.00-24440.04%
CMCSA241115C000500002024-08-21 2:48PM EDT2024-11-150.090.050.480.00-425244.58%
CMCSA250117C000500002024-09-06 12:07PM EDT2025-01-170.250.180.27+0.02+8.70%250,07127.64%
CMCSA250417C000500002024-08-29 3:20PM EDT2025-04-170.470.001.970.00--141.44%
CMCSA250620C000500002024-08-27 11:23AM EDT2025-06-201.030.810.980.00-144827.54%
CMCSA260116C000500002024-08-30 12:51PM EDT2026-01-161.551.681.900.00-420,16727.27%
CMCSA261218C000500002024-08-29 12:36PM EDT2026-12-183.151.903.200.00-126227.12%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240920P000500002024-05-16 3:30PM EDT2024-09-2010.6512.6014.500.00-2,5800215.67%
CMCSA241018P000500002024-07-11 2:40PM EDT2024-10-1812.1610.6511.050.00-990057.13%
CMCSA241115P000500002024-08-02 1:21PM EDT2024-11-159.9010.3010.700.00-1139.60%
CMCSA250117P000500002024-07-31 10:21AM EDT2025-01-178.809.5011.700.00-11,19945.26%
CMCSA250620P000500002024-08-01 9:48AM EDT2025-06-209.659.5511.500.00-101128.88%
CMCSA260116P000500002024-06-27 11:15AM EDT2026-01-1612.4010.9012.150.00-12426.42%
CMCSA261218P000500002024-08-09 11:04AM EDT2026-12-1812.7311.9012.800.00--123.56%