New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.28+0.06 (+0.16%)
At close: 04:00PM EDT
38.35 +0.07 (+0.18%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240628C000340002024-05-23 9:36AM EDT34.004.884.406.650.00--1384.77%
CMCSA240628C000350002024-06-17 1:32PM EDT35.002.411.645.000.00--1103.13%
CMCSA240628C000360002024-06-12 2:37PM EDT36.001.960.662.810.00--1178.13%
CMCSA240628C000365002024-06-24 9:30AM EDT36.502.101.392.020.00-169108.98%
CMCSA240628C000370002024-06-27 3:45PM EDT37.001.331.032.63+0.33+33.00%1123136.33%
CMCSA240628C000375002024-06-27 3:32PM EDT37.500.800.691.02+0.06+8.11%2150168.75%
CMCSA240628C000380002024-06-27 3:48PM EDT38.000.380.310.49+0.01+2.70%12641141.60%
CMCSA240628C000385002024-06-27 3:33PM EDT38.500.130.100.13-0.05-27.78%3031,78727.74%
CMCSA240628C000390002024-06-27 3:53PM EDT39.000.020.020.04-0.04-66.67%5273,09031.25%
CMCSA240628C000395002024-06-27 3:55PM EDT39.500.010.000.010.00-2653,78833.59%
CMCSA240628C000400002024-06-27 3:49PM EDT40.000.010.000.020.00-852,48850.00%
CMCSA240628C000405002024-06-26 9:30AM EDT40.500.010.000.010.00-117650.00%
CMCSA240628C000410002024-06-27 3:39PM EDT41.000.060.000.20+0.04+200.00%12,804102.34%
CMCSA240628C000415002024-06-25 9:42AM EDT41.500.020.000.500.00-853150.78%
CMCSA240628C000420002024-06-26 1:09PM EDT42.000.030.000.670.00-1424182.03%
CMCSA240628C000425002024-06-24 11:47AM EDT42.500.010.000.610.00-863190.63%
CMCSA240628C000430002024-06-26 10:00AM EDT43.000.010.000.580.00-40177201.17%
CMCSA240628C000435002024-06-25 3:04PM EDT43.500.010.000.020.00-88110109.38%
CMCSA240628C000440002024-06-25 2:19PM EDT44.000.010.000.020.00-3210115.63%
CMCSA240628C000445002024-06-24 1:38PM EDT44.500.020.000.020.00-51149125.00%
CMCSA240628C000450002024-06-24 12:46PM EDT45.000.010.000.010.00-64212125.00%
CMCSA240628C000460002024-06-24 10:53AM EDT46.000.010.000.530.00-2104268.75%
CMCSA240628C000470002024-06-18 2:32PM EDT47.000.010.000.010.00-13131150.00%
CMCSA240628C000480002024-06-17 10:39AM EDT48.000.010.000.290.00-1112271.88%
CMCSA240628C000490002024-06-12 11:22AM EDT49.000.010.000.530.00--6332.81%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240628P000300002024-06-13 1:55PM EDT30.000.010.000.530.00-1010350.00%
CMCSA240628P000310002024-06-17 3:43PM EDT31.000.020.000.550.00--20316.80%
CMCSA240628P000315002024-06-21 10:20AM EDT31.500.010.000.010.00-311311150.00%
CMCSA240628P000320002024-06-24 9:48AM EDT32.000.010.000.590.00-1941,708285.94%
CMCSA240628P000325002024-06-21 12:47PM EDT32.500.010.000.620.00-3611,140271.48%
CMCSA240628P000330002024-06-25 10:04AM EDT33.000.010.000.700.00-63219262.89%
CMCSA240628P000335002024-06-17 10:22AM EDT33.500.040.000.800.00-10105255.47%
CMCSA240628P000340002024-06-24 10:45AM EDT34.000.020.000.020.00-1375103.13%
CMCSA240628P000345002024-06-26 10:07AM EDT34.500.010.002.130.00-522331.84%
CMCSA240628P000350002024-06-25 9:48AM EDT35.000.030.000.250.00-5182134.77%
CMCSA240628P000355002024-06-27 11:56AM EDT35.500.010.000.01-0.03-75.00%2072562.50%
CMCSA240628P000360002024-06-27 2:49PM EDT36.000.030.000.01+0.02+200.00%5113953.13%
CMCSA240628P000365002024-06-27 3:40PM EDT36.500.010.000.01-0.03-75.00%30026246.88%
CMCSA240628P000370002024-06-27 12:27PM EDT37.000.030.000.15+0.02+200.00%37850157.81%
CMCSA240628P000375002024-06-27 12:00PM EDT37.500.050.010.04-0.01-16.67%4225333.59%
CMCSA240628P000380002024-06-27 3:45PM EDT38.000.090.080.12-0.09-50.00%381,21729.30%
CMCSA240628P000385002024-06-27 1:07PM EDT38.500.580.150.56+0.14+31.82%623455.08%
CMCSA240628P000390002024-06-27 2:29PM EDT39.000.900.651.01-0.48-34.78%1635271.88%
CMCSA240628P000395002024-06-25 1:59PM EDT39.501.341.012.600.00-2817133.98%
CMCSA240628P000400002024-06-25 11:15AM EDT40.001.971.212.32+0.05+2.60%213560.16%
CMCSA240628P000410002024-06-18 1:05PM EDT41.004.161.172.920.00-23125.78%
CMCSA240628P000450002024-06-05 1:44PM EDT45.005.764.758.650.00--0522.27%