New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.01-0.45 (-0.93%)
At close: 04:00PM EST
48.01 0.00 (0.00%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220128C000370002022-01-26 10:15AM EST37.0012.800.000.000.00-1200.00%
CMCSA220128C000400002022-01-27 10:29AM EST40.009.100.000.000.00-1500.00%
CMCSA220128C000430002022-01-25 11:57AM EST43.006.360.000.000.00--00.00%
CMCSA220128C000440002022-01-20 10:48AM EST44.007.500.000.000.00-100.00%
CMCSA220128C000450002022-01-27 9:57AM EST45.002.750.000.000.00-100.00%
CMCSA220128C000460002022-01-27 2:14PM EST46.003.100.000.000.00-3100.00%
CMCSA220128C000470002022-01-27 2:48PM EST47.001.750.000.000.00-70500.00%
CMCSA220128C000475002022-01-27 2:12PM EST47.501.610.000.000.00-6500.00%
CMCSA220128C000480002022-01-27 3:59PM EST48.000.540.000.000.00-32600.00%
CMCSA220128C000490002022-01-27 3:50PM EST49.000.190.000.000.00-2,339012.50%
CMCSA220128C000500002022-01-27 3:59PM EST50.000.050.000.000.00-1,444025.00%
CMCSA220128C000510002022-01-27 3:58PM EST51.000.040.000.000.00-339025.00%
CMCSA220128C000520002022-01-27 3:56PM EST52.000.030.000.000.00-571050.00%
CMCSA220128C000525002022-01-27 3:38PM EST52.500.030.000.000.00-163050.00%
CMCSA220128C000530002022-01-27 3:14PM EST53.000.030.000.000.00-155050.00%
CMCSA220128C000540002022-01-27 1:05PM EST54.000.020.000.000.00-218050.00%
CMCSA220128C000550002022-01-27 3:43PM EST55.000.010.000.000.00-79050.00%
CMCSA220128C000560002022-01-27 3:43PM EST56.000.010.000.000.00-18050.00%
CMCSA220128C000570002022-01-27 10:29AM EST57.000.010.000.000.00-3050.00%
CMCSA220128C000580002022-01-27 9:42AM EST58.000.010.000.000.00-30050.00%
CMCSA220128C000590002022-01-27 11:56AM EST59.000.010.000.000.00-31050.00%
CMCSA220128C000600002022-01-25 3:18PM EST60.000.020.000.000.00-1050.00%
CMCSA220128C000610002022-01-26 12:39PM EST61.000.050.000.000.00-17050.00%
CMCSA220128C000620002022-01-24 1:44PM EST62.000.090.000.000.00-8050.00%
CMCSA220128C000630002022-01-26 3:00PM EST63.000.010.000.000.00-1050.00%
CMCSA220128C000650002022-01-27 9:30AM EST65.000.030.000.000.00-90050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220128P000300002022-01-26 11:06AM EST30.000.010.000.000.00-100050.00%
CMCSA220128P000350002022-01-27 3:46PM EST35.000.010.000.000.00-82050.00%
CMCSA220128P000370002022-01-26 3:09PM EST37.000.020.000.000.00-210050.00%
CMCSA220128P000380002022-01-27 9:32AM EST38.000.020.000.000.00-3050.00%
CMCSA220128P000390002022-01-26 3:46PM EST39.000.040.000.000.00-452050.00%
CMCSA220128P000400002022-01-27 3:56PM EST40.000.010.000.000.00-1,036050.00%
CMCSA220128P000410002022-01-27 3:54PM EST41.000.010.000.000.00-1,061050.00%
CMCSA220128P000420002022-01-27 9:53AM EST42.000.010.000.000.00-60050.00%
CMCSA220128P000430002022-01-27 3:42PM EST43.000.020.000.000.00-36050.00%
CMCSA220128P000440002022-01-27 3:52PM EST44.000.020.000.000.00-243050.00%
CMCSA220128P000450002022-01-27 3:59PM EST45.000.060.000.000.00-2,527025.00%
CMCSA220128P000460002022-01-27 3:59PM EST46.000.100.000.000.00-1,216025.00%
CMCSA220128P000470002022-01-27 3:47PM EST47.000.180.000.000.00-1,054012.50%
CMCSA220128P000475002022-01-27 3:50PM EST47.500.300.000.000.00-69306.25%
CMCSA220128P000480002022-01-27 3:59PM EST48.000.540.000.000.00-1,88200.39%
CMCSA220128P000490002022-01-27 3:59PM EST49.001.190.000.000.00-14,69600.00%
CMCSA220128P000500002022-01-27 3:57PM EST50.002.070.000.000.00-23000.00%
CMCSA220128P000510002022-01-27 12:35PM EST51.001.870.000.000.00-2900.00%
CMCSA220128P000520002022-01-27 1:56PM EST52.003.190.000.000.00-400.00%
CMCSA220128P000525002022-01-25 1:48PM EST52.503.300.000.000.00-1000.00%
CMCSA220128P000530002022-01-27 12:20PM EST53.003.630.000.000.00-500.00%
CMCSA220128P000540002022-01-25 1:49PM EST54.004.500.000.000.00-600.00%
CMCSA220128P000550002022-01-24 3:34PM EST55.005.600.000.000.00-2900.00%
CMCSA220128P000560002022-01-24 3:34PM EST56.006.500.000.000.00--00.00%
CMCSA220128P000570002022-01-24 3:32PM EST57.007.450.000.000.00-700.00%
CMCSA220128P000590002022-01-24 2:49PM EST59.009.800.000.000.00-300.00%
CMCSA220128P000600002022-01-24 2:20PM EST60.0010.700.000.000.00-1100.00%