New Zealand markets close in 3 hours 3 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.27-0.66 (-1.70%)
At close: 04:00PM EDT
38.27 0.00 (0.00%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220812C000310002022-08-03 11:22AM EDT31.007.307.157.400.00-2271.88%
CMCSA220812C000320002022-08-03 10:38AM EDT32.005.906.156.450.00-3378.13%
CMCSA220812C000330002022-07-29 1:53PM EDT33.004.175.155.450.00-2166.41%
CMCSA220812C000340002022-08-01 11:22AM EDT34.003.504.154.400.00--2975.00%
CMCSA220812C000350002022-08-05 9:43AM EDT35.003.343.253.40-0.71-17.53%2660.74%
CMCSA220812C000360002022-08-04 2:30PM EDT36.003.152.302.450.00-48251.37%
CMCSA220812C000365002022-08-03 12:55PM EDT36.502.001.861.990.00-3746.88%
CMCSA220812C000370002022-08-05 10:45AM EDT37.001.501.421.55-0.71-32.13%8326742.68%
CMCSA220812C000375002022-08-05 3:42PM EDT37.501.081.041.14-0.71-39.66%555238.87%
CMCSA220812C000380002022-08-05 3:11PM EDT38.000.660.720.79-0.57-46.34%4431836.33%
CMCSA220812C000385002022-08-05 3:56PM EDT38.500.470.450.52-0.51-52.04%3448035.06%
CMCSA220812C000390002022-08-05 3:59PM EDT39.000.270.280.32-0.44-61.97%2071,62534.18%
CMCSA220812C000395002022-08-05 2:56PM EDT39.500.160.150.19-0.33-67.35%52422334.18%
CMCSA220812C000400002022-08-05 3:34PM EDT40.000.080.080.11-0.22-73.33%16325134.57%
CMCSA220812C000405002022-08-05 3:51PM EDT40.500.050.050.06-0.10-66.67%2510634.77%
CMCSA220812C000410002022-08-05 1:40PM EDT41.000.030.030.04-0.06-66.67%620336.72%
CMCSA220812C000415002022-08-05 1:41PM EDT41.500.020.020.03-0.02-50.00%171739.84%
CMCSA220812C000420002022-08-05 12:07PM EDT42.000.020.010.03-0.03-60.00%13144.14%
CMCSA220812C000425002022-08-03 1:30PM EDT42.500.030.010.030.00-2248.83%
CMCSA220812C000430002022-08-05 3:42PM EDT43.000.010.010.03-0.02-66.67%88050.00%
CMCSA220812C000435002022-08-05 12:05PM EDT43.500.020.000.03+0.02-17051.56%
CMCSA220812C000440002022-08-04 1:05PM EDT44.000.020.000.030.00-1022655.47%
CMCSA220812C000445002022-08-04 2:16PM EDT44.500.020.000.03+0.02--259.38%
CMCSA220812C000450002022-07-29 2:37PM EDT45.000.010.000.030.00-65262.50%
CMCSA220812C000460002022-07-29 10:26AM EDT46.000.020.000.030.00-11570.31%
CMCSA220812C000470002022-07-28 1:31PM EDT47.000.030.000.030.00--2676.56%
CMCSA220812C000480002022-07-25 2:16PM EDT48.000.060.000.030.00--284.38%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220812P000250002022-08-01 9:30AM EDT25.000.070.000.040.00--1157.81%
CMCSA220812P000320002022-07-28 12:31PM EDT32.000.040.000.030.00--170.31%
CMCSA220812P000330002022-08-02 10:20AM EDT33.000.040.000.030.00-108359.38%
CMCSA220812P000340002022-08-05 1:43PM EDT34.000.020.010.030.00-112651.56%
CMCSA220812P000345002022-08-04 11:24AM EDT34.500.030.020.03+0.01+50.00%106049.22%
CMCSA220812P000350002022-08-05 3:44PM EDT35.000.030.030.050.00-1510248.05%
CMCSA220812P000355002022-08-05 3:34PM EDT35.500.050.050.06-0.05-50.00%225543.75%
CMCSA220812P000360002022-08-05 9:55AM EDT36.000.120.070.09+0.05+71.43%6047941.60%
CMCSA220812P000365002022-08-05 3:59PM EDT36.500.120.120.15+0.02+20.00%247940.63%
CMCSA220812P000370002022-08-05 3:58PM EDT37.000.210.170.22+0.08+61.54%27330338.28%
CMCSA220812P000375002022-08-05 3:35PM EDT37.500.310.290.34+0.08+34.78%7834037.01%
CMCSA220812P000380002022-08-05 3:58PM EDT38.000.470.450.51+0.12+34.29%7323135.74%
CMCSA220812P000385002022-08-05 3:57PM EDT38.500.670.660.73+0.22+48.89%6743333.99%
CMCSA220812P000390002022-08-05 3:35PM EDT39.001.010.931.04+0.38+60.32%3115233.59%
CMCSA220812P000395002022-08-05 12:51PM EDT39.501.481.331.44+0.62+72.09%215035.65%
CMCSA220812P000400002022-08-05 12:49PM EDT40.001.941.751.87+0.17+9.60%8817837.40%
CMCSA220812P000405002022-08-03 9:57AM EDT40.502.612.192.360.00-11843.16%
CMCSA220812P000410002022-08-05 10:48AM EDT41.002.712.542.84+0.59+27.83%215447.07%
CMCSA220812P000415002022-08-05 10:48AM EDT41.503.223.103.30+0.87+37.02%212247.27%
CMCSA220812P000420002022-08-05 9:40AM EDT42.003.853.653.85+0.93+31.85%11359.77%
CMCSA220812P000425002022-07-28 12:54PM EDT42.502.764.154.350.00--165.23%
CMCSA220812P000430002022-07-28 2:14PM EDT43.003.154.654.850.00--2150.00%
CMCSA220812P000450002022-07-27 10:34AM EDT45.002.406.656.850.00-1465.63%
CMCSA220812P000460002022-07-05 3:23PM EDT46.006.356.957.200.00--10.00%
CMCSA220812P000470002022-07-28 1:25PM EDT47.007.158.658.800.00-2197.66%
CMCSA220812P000510002022-07-27 3:54PM EDT51.007.4512.6512.900.00--0119.53%
CMCSA220812P000550002022-08-01 10:28AM EDT55.0017.7516.6516.850.00--0129.69%