New Zealand markets open in 8 hours 24 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.90-0.01 (-0.02%)
At close: 04:00PM EST
41.88 -0.02 (-0.05%)
Pre-market: 07:11AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240301C000330002024-02-09 10:06AM EST33.009.150.000.000.00--10.00%
CMCSA240301C000350002024-02-16 12:04PM EST35.006.600.000.000.00-110.00%
CMCSA240301C000390002024-02-12 10:19AM EST39.004.000.000.000.00-770.00%
CMCSA240301C000400002024-02-23 3:54PM EST40.002.120.000.000.00-7240.00%
CMCSA240301C000405002024-02-23 3:30PM EST40.501.640.000.000.00-110.00%
CMCSA240301C000410002024-02-23 2:19PM EST41.001.240.000.000.00-15040.00%
CMCSA240301C000415002024-02-23 3:41PM EST41.500.850.000.000.00-381590.00%
CMCSA240301C000420002024-02-23 3:48PM EST42.000.510.000.000.00-1162900.78%
CMCSA240301C000425002024-02-23 3:58PM EST42.500.260.000.000.00-723333.13%
CMCSA240301C000430002024-02-23 3:58PM EST43.000.130.000.000.00-3696216.25%
CMCSA240301C000435002024-02-23 2:35PM EST43.500.090.000.000.00-1802346.25%
CMCSA240301C000440002024-02-23 1:01PM EST44.000.060.000.000.00-3488912.50%
CMCSA240301C000445002024-02-23 3:50PM EST44.500.030.000.000.00-113812.50%
CMCSA240301C000450002024-02-23 1:48PM EST45.000.020.000.000.00-1047812.50%
CMCSA240301C000455002024-02-15 1:29PM EST45.500.050.000.000.00-151625.00%
CMCSA240301C000460002024-02-15 1:25PM EST46.000.040.000.000.00-11116625.00%
CMCSA240301C000465002024-02-15 1:20PM EST46.500.030.000.000.00-754525.00%
CMCSA240301C000470002024-02-22 10:55AM EST47.000.010.000.000.00-2537125.00%
CMCSA240301C000475002024-02-15 1:13PM EST47.500.050.000.000.00-606025.00%
CMCSA240301C000480002024-02-21 3:53PM EST48.000.040.000.000.00-167025.00%
CMCSA240301C000490002024-02-16 11:37AM EST49.000.010.000.000.00-127825.00%
CMCSA240301C000500002024-02-15 11:59AM EST50.000.010.000.000.00-1113250.00%
CMCSA240301C000510002024-02-01 11:15AM EST51.000.060.000.000.00-1950.00%
CMCSA240301C000520002024-01-29 3:44PM EST52.000.040.000.000.00-2550.00%
CMCSA240301C000530002024-01-24 11:05AM EST53.000.040.000.500.00--9138.48%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240301P000350002024-02-22 9:56AM EST35.000.010.000.000.00-101050.00%
CMCSA240301P000355002024-02-22 9:57AM EST35.500.010.000.000.00-404025.00%
CMCSA240301P000360002024-02-22 9:58AM EST36.000.010.000.000.00-70172625.00%
CMCSA240301P000370002024-02-20 2:06PM EST37.000.040.000.000.00-201625.00%
CMCSA240301P000380002024-02-20 1:34PM EST38.000.050.000.000.00-667025.00%
CMCSA240301P000385002024-02-22 12:06PM EST38.500.060.000.000.00-252525.00%
CMCSA240301P000390002024-02-22 12:00PM EST39.000.050.000.000.00-24112.50%
CMCSA240301P000395002024-02-23 3:24PM EST39.500.040.000.000.00-2812.50%
CMCSA240301P000400002024-02-23 2:36PM EST40.000.060.000.000.00-1124012.50%
CMCSA240301P000405002024-02-23 3:58PM EST40.500.080.000.000.00-321126.25%
CMCSA240301P000410002024-02-23 3:40PM EST41.000.140.000.000.00-1165086.25%
CMCSA240301P000415002024-02-23 3:59PM EST41.500.270.000.000.00-1222123.13%
CMCSA240301P000420002024-02-23 3:55PM EST42.000.450.000.000.00-1802,7820.00%
CMCSA240301P000425002024-02-23 2:14PM EST42.500.700.000.000.00-1,2171,2390.00%
CMCSA240301P000430002024-02-23 2:05PM EST43.001.090.000.000.00-232920.00%
CMCSA240301P000435002024-02-22 2:38PM EST43.501.750.000.000.00-8100.00%
CMCSA240301P000440002024-02-20 11:32AM EST44.002.380.000.000.00-11020.00%
CMCSA240301P000445002024-02-21 10:07AM EST44.502.850.000.000.00--200.00%
CMCSA240301P000450002024-02-15 10:16AM EST45.003.090.000.000.00-1170.00%
CMCSA240301P000460002024-02-21 1:43PM EST46.004.130.000.000.00-1290.00%
CMCSA240301P000470002024-02-21 2:43PM EST47.005.350.000.000.00-77230.00%
CMCSA240301P000490002024-02-07 2:02PM EST49.005.650.000.000.00--00.00%