Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116C00022500 | 2024-04-01 1:14PM EDT | 22.50 | 19.87 | 16.50 | 17.75 | 0.00 | - | 1 | 6 | 45.11% |
| CMCSA260116C00025000 | 2024-04-10 3:07PM EDT | 25.00 | 15.80 | 13.65 | 15.30 | 0.00 | - | 4 | 16 | 38.99% |
| CMCSA260116C00030000 | 2024-04-25 9:30AM EDT | 30.00 | 11.15 | 9.90 | 11.45 | 0.00 | - | 1 | 38 | 35.27% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 32.50 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 40.99% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 7.85 | 7.60 | 8.00 | 0.00 | - | 1 | 276 | 31.60% |
| CMCSA260116C00037500 | 2024-04-26 12:05PM EDT | 37.50 | 6.30 | 6.20 | 6.55 | +0.25 | +4.13% | 19 | 299 | 30.29% |
| CMCSA260116C00040000 | 2024-04-26 3:08PM EDT | 40.00 | 5.30 | 5.05 | 5.30 | +0.55 | +11.58% | 9 | 775 | 29.25% |
| CMCSA260116C00042500 | 2024-04-26 9:30AM EDT | 42.50 | 3.53 | 4.00 | 4.25 | -0.27 | -7.11% | 1 | 2,455 | 28.47% |
| CMCSA260116C00045000 | 2024-04-25 3:24PM EDT | 45.00 | 2.61 | 3.20 | 3.40 | -0.54 | -17.14% | 1 | 270 | 27.97% |
| CMCSA260116C00047500 | 2024-04-25 3:55PM EDT | 47.50 | 2.45 | 2.49 | 2.71 | 0.00 | - | 6 | 583 | 27.61% |
| CMCSA260116C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 1.50 | 1.95 | 2.13 | -0.35 | -18.92% | 1 | 405 | 27.22% |
| CMCSA260116C00052500 | 2024-04-25 10:37AM EDT | 52.50 | 1.35 | 1.51 | 1.68 | 0.00 | - | 1 | 1,084 | 26.99% |
| CMCSA260116C00055000 | 2024-04-25 3:48PM EDT | 55.00 | 1.10 | 1.17 | 1.32 | 0.00 | - | 1 | 763 | 26.81% |
| CMCSA260116C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.46 | 0.69 | 1.14 | -0.14 | -23.33% | 1 | 50 | 29.29% |
| CMCSA260116C00065000 | 2024-04-25 2:04PM EDT | 65.00 | 0.40 | 0.42 | 0.51 | 0.00 | - | 12 | 144 | 26.54% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116P00020000 | 2024-04-15 9:52AM EDT | 20.00 | 0.59 | 0.53 | 0.69 | 0.00 | - | - | 4 | 39.50% |
| CMCSA260116P00022500 | 2024-04-26 9:59AM EDT | 22.50 | 0.66 | 0.52 | 0.84 | -0.14 | -17.50% | 1 | 80 | 35.65% |
| CMCSA260116P00025000 | 2024-04-25 1:47PM EDT | 25.00 | 1.11 | 0.97 | 1.57 | 0.00 | - | 2 | 192 | 37.57% |
| CMCSA260116P00027500 | 2024-04-25 10:25AM EDT | 27.50 | 1.59 | 1.29 | 1.89 | 0.00 | - | 6 | 100 | 34.28% |
| CMCSA260116P00030000 | 2024-04-25 1:08PM EDT | 30.00 | 2.00 | 1.84 | 1.94 | 0.00 | - | 55 | 540 | 28.86% |
| CMCSA260116P00032500 | 2024-04-26 9:36AM EDT | 32.50 | 2.80 | 2.25 | 2.58 | +0.08 | +2.94% | 130 | 186 | 27.31% |
| CMCSA260116P00035000 | 2024-04-25 12:28PM EDT | 35.00 | 3.53 | 3.15 | 3.45 | 0.00 | - | 2 | 177 | 26.28% |
| CMCSA260116P00037500 | 2024-04-25 3:17PM EDT | 37.50 | 4.25 | 4.10 | 4.25 | 0.00 | - | 30 | 123 | 24.02% |
| CMCSA260116P00040000 | 2024-04-25 11:12AM EDT | 40.00 | 5.56 | 5.20 | 5.50 | 0.00 | - | 18 | 443 | 23.18% |
| CMCSA260116P00042500 | 2024-04-26 11:01AM EDT | 42.50 | 6.65 | 6.55 | 6.85 | -0.60 | -8.28% | 171 | 2,328 | 21.87% |
| CMCSA260116P00045000 | 2024-04-10 10:18AM EDT | 45.00 | 8.30 | 8.10 | 8.45 | +0.75 | +9.93% | 2 | 1,235 | 20.81% |
| CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 47.50 | 10.03 | 9.80 | 10.20 | +1.17 | +13.21% | 10 | 546 | 19.47% |
| CMCSA260116P00050000 | 2024-03-07 3:54PM EDT | 50.00 | 10.08 | 10.10 | 10.60 | 0.00 | - | 20 | 26 | 0.00% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 55.00 | 16.17 | 15.55 | 17.15 | 0.00 | - | 1 | 36 | 22.24% |
| CMCSA260116P00065000 | 2024-02-23 4:24PM EDT | 65.00 | 22.95 | 21.70 | 23.05 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.