New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.26+0.16 (+0.39%)
At close: 04:00PM EDT
41.24 -0.02 (-0.04%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA241018C000500002024-08-26 11:43AM EDT2024-10-180.090.000.050.00-24470.31%
CMCSA241101C000500002024-09-16 12:08PM EDT2024-11-010.050.011.300.00--079.30%
CMCSA241115C000500002024-10-10 10:41AM EDT2024-11-150.080.050.260.00-4929746.48%
CMCSA250117C000500002024-10-11 1:12PM EDT2025-01-170.200.150.24-0.02-9.09%150,21926.95%
CMCSA250417C000500002024-10-10 3:32PM EDT2025-04-170.630.541.080.00-110431.08%
CMCSA250620C000500002024-10-11 1:53PM EDT2025-06-201.000.891.15+0.10+11.11%763527.49%
CMCSA250919C000500002024-09-30 12:15PM EDT2025-09-191.451.321.630.00--1027.30%
CMCSA260116C000500002024-10-09 3:43PM EDT2026-01-162.181.872.130.00-519,68126.64%
CMCSA261218C000500002024-10-10 12:16PM EDT2026-12-183.722.063.750.00-127127.41%
CMCSA270115C000500002024-10-04 12:42PM EDT2027-01-153.503.353.850.00-33027.36%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA241018P000500002024-07-11 2:40PM EDT2024-10-1812.1610.6511.050.00-9900232.52%
CMCSA241115P000500002024-08-02 1:21PM EDT2024-11-159.9010.3010.700.00-1189.65%
CMCSA250117P000500002024-09-30 11:45AM EDT2025-01-178.756.8010.650.00-11,18955.15%
CMCSA250620P000500002024-08-01 9:48AM EDT2025-06-209.659.5511.500.00-101141.22%
CMCSA260116P000500002024-06-27 11:15AM EDT2026-01-1612.4010.9012.150.00-12434.17%
CMCSA261218P000500002024-08-09 11:04AM EDT2026-12-1812.7311.9012.800.00--128.77%