Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 30.00 | 9.97 | 8.30 | 10.30 | 0.00 | - | 1 | 1 | 131.25% |
| CMCSA240517C00032000 | 2024-04-23 11:52AM EDT | 32.00 | 8.82 | 6.30 | 7.85 | 0.00 | - | - | 10 | 96.68% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 32.50 | 7.40 | 4.00 | 7.95 | 0.00 | - | 5 | 3 | 52.93% |
| CMCSA240517C00034500 | 2024-04-22 11:56AM EDT | 34.50 | 5.91 | 2.99 | 4.05 | 0.00 | - | - | 2,371 | 42.87% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 35.00 | 5.45 | 2.52 | 5.00 | 0.00 | - | 7 | 61 | 99.07% |
| CMCSA240517C00035500 | 2024-04-26 9:42AM EDT | 35.50 | 2.80 | 2.65 | 3.25 | 0.00 | - | 1 | 3 | 44.43% |
| CMCSA240517C00036000 | 2024-05-01 12:51PM EDT | 36.00 | 2.56 | 2.17 | 2.86 | 0.00 | - | 6 | 8 | 44.09% |
| CMCSA240517C00036500 | 2024-05-01 10:13AM EDT | 36.50 | 2.28 | 1.69 | 2.72 | 0.00 | - | 2 | 18 | 51.95% |
| CMCSA240517C00037000 | 2024-04-29 12:32PM EDT | 37.00 | 2.20 | 1.17 | 1.88 | 0.00 | - | 6 | 53 | 33.84% |
| CMCSA240517C00037500 | 2024-05-01 3:14PM EDT | 37.50 | 1.20 | 1.23 | 1.40 | -0.30 | -20.00% | 1 | 373 | 28.61% |
| CMCSA240517C00038000 | 2024-05-02 3:00PM EDT | 38.00 | 0.97 | 0.91 | 0.95 | -0.02 | -2.02% | 12 | 511 | 23.73% |
| CMCSA240517C00038500 | 2024-05-02 2:57PM EDT | 38.50 | 0.61 | 0.65 | 0.67 | -0.14 | -18.67% | 60 | 947 | 23.00% |
| CMCSA240517C00039000 | 2024-05-02 2:29PM EDT | 39.00 | 0.44 | 0.41 | 0.45 | 0.00 | - | 113 | 338 | 22.46% |
| CMCSA240517C00039500 | 2024-05-02 12:55PM EDT | 39.50 | 0.29 | 0.25 | 0.29 | -0.07 | -19.44% | 27 | 195 | 22.17% |
| CMCSA240517C00040000 | 2024-05-02 3:52PM EDT | 40.00 | 0.16 | 0.17 | 0.19 | -0.09 | -36.00% | 3,023 | 2,823 | 22.56% |
| CMCSA240517C00040500 | 2024-05-02 2:24PM EDT | 40.50 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 31 | 455 | 22.85% |
| CMCSA240517C00041000 | 2024-05-02 9:47AM EDT | 41.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 5 | 227 | 23.54% |
| CMCSA240517C00041500 | 2024-05-01 10:41AM EDT | 41.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 212 | 26.66% |
| CMCSA240517C00042000 | 2024-05-02 9:48AM EDT | 42.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 220 | 30.47% |
| CMCSA240517C00042500 | 2024-05-02 3:56PM EDT | 42.50 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 39 | 17,693 | 28.13% |
| CMCSA240517C00043000 | 2024-05-02 2:24PM EDT | 43.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 31 | 2,986 | 32.03% |
| CMCSA240517C00043500 | 2024-04-30 11:09AM EDT | 43.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 165 | 176 | 33.20% |
| CMCSA240517C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 12 | 1,437 | 42.77% |
| CMCSA240517C00044500 | 2024-04-29 11:56AM EDT | 44.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 11 | 185 | 41.02% |
| CMCSA240517C00045000 | 2024-05-02 3:45PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,857 | 38.67% |
| CMCSA240517C00045500 | 2024-04-30 11:10AM EDT | 45.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 123 | 42.58% |
| CMCSA240517C00046000 | 2024-04-24 11:22AM EDT | 46.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 85 | 44.92% |
| CMCSA240517C00047000 | 2024-04-22 3:46PM EDT | 47.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 4 | 49.22% |
| CMCSA240517C00047500 | 2024-05-02 3:29PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 3,377 | 53.13% |
| CMCSA240517C00049000 | 2024-04-23 11:52AM EDT | 49.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | - | 7 | 89.84% |
| CMCSA240517C00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 635 | 55.47% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 61.72% |
| CMCSA240517C00060000 | 2024-03-18 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 106.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00022500 | 2024-03-18 10:04AM EDT | 22.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 135.16% |
| CMCSA240517P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 53.91% |
| CMCSA240517P00031000 | 2024-05-02 10:27AM EDT | 31.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 200 | 1,708 | 47.66% |
| CMCSA240517P00032000 | 2024-05-02 10:26AM EDT | 32.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 380 | 118 | 44.14% |
| CMCSA240517P00032500 | 2024-05-02 10:26AM EDT | 32.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 20 | 1,056 | 40.63% |
| CMCSA240517P00033000 | 2024-05-02 10:30AM EDT | 33.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 200 | 100 | 39.45% |
| CMCSA240517P00034000 | 2024-05-02 2:09PM EDT | 34.00 | 0.03 | 0.02 | 0.55 | -0.03 | -50.00% | 36 | 74 | 53.22% |
| CMCSA240517P00034500 | 2024-04-29 3:26PM EDT | 34.50 | 0.07 | 0.03 | 0.07 | +0.03 | +75.00% | 31 | 2,417 | 33.20% |
| CMCSA240517P00035000 | 2024-05-02 11:49AM EDT | 35.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 3,358 | 30.57% |
| CMCSA240517P00035500 | 2024-05-01 11:19AM EDT | 35.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 9 | 23 | 28.52% |
| CMCSA240517P00036000 | 2024-04-26 3:39PM EDT | 36.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 21 | 50 | 26.56% |
| CMCSA240517P00036500 | 2024-05-02 2:09PM EDT | 36.50 | 0.13 | 0.14 | 0.17 | -0.04 | -23.53% | 4 | 23 | 24.51% |
| CMCSA240517P00037000 | 2024-05-02 12:24PM EDT | 37.00 | 0.25 | 0.08 | 0.24 | +0.04 | +19.05% | 12 | 1,020 | 23.05% |
| CMCSA240517P00037500 | 2024-05-02 1:28PM EDT | 37.50 | 0.37 | 0.33 | 0.36 | +0.08 | +27.59% | 3,530 | 8,634 | 22.36% |
| CMCSA240517P00038000 | 2024-05-02 2:57PM EDT | 38.00 | 0.47 | 0.48 | 0.52 | +0.06 | +14.63% | 179 | 494 | 21.49% |
| CMCSA240517P00038500 | 2024-05-02 2:59PM EDT | 38.50 | 0.67 | 0.71 | 0.73 | -0.18 | -21.18% | 384 | 727 | 20.51% |
| CMCSA240517P00039000 | 2024-05-02 3:16PM EDT | 39.00 | 0.93 | 0.98 | 1.02 | -0.22 | -19.13% | 1 | 812 | 20.12% |
| CMCSA240517P00039500 | 2024-05-02 12:28PM EDT | 39.50 | 1.44 | 1.21 | 1.39 | +0.29 | +25.22% | 2 | 62 | 20.66% |
| CMCSA240517P00040000 | 2024-05-02 2:53PM EDT | 40.00 | 1.71 | 1.60 | 2.18 | +0.12 | +7.55% | 7 | 4,726 | 36.18% |
| CMCSA240517P00040500 | 2024-04-29 12:32PM EDT | 40.50 | 1.75 | 2.12 | 2.37 | 0.00 | - | 2 | 27 | 28.42% |
| CMCSA240517P00041000 | 2024-04-26 3:52PM EDT | 41.00 | 2.50 | 2.58 | 2.82 | 0.00 | - | 1 | 6 | 29.79% |
| CMCSA240517P00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.67 | 2.81 | 4.75 | 0.00 | - | - | 1 | 75.29% |
| CMCSA240517P00042500 | 2024-04-30 3:19PM EDT | 42.50 | 4.25 | 3.10 | 6.25 | -0.11 | -2.52% | 2 | 849 | 57.62% |
| CMCSA240517P00045000 | 2024-05-01 12:43PM EDT | 45.00 | 6.65 | 5.55 | 6.70 | 0.00 | - | 1 | 0 | 43.36% |
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 47.50 | 5.97 | 8.10 | 9.25 | 0.00 | - | 5 | 0 | 61.52% |
| CMCSA240517P00050000 | 2024-04-30 3:58PM EDT | 50.00 | 11.60 | 9.70 | 11.85 | 0.00 | - | 1 | 0 | 83.01% |
© 2024 Yahoo. All rights reserved.