New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.27-0.10 (-0.25%)
At close: 04:00PM EDT
39.20 -0.07 (-0.18%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240517C000390002024-05-17 3:31PM EDT2024-05-170.300.230.38-0.15-33.33%11192226.76%
CMCSA240524C000390002024-05-17 3:59PM EDT2024-05-240.610.580.73-0.14-18.67%18142825.29%
CMCSA240531C000390002024-05-17 10:53AM EDT2024-05-310.740.740.83-0.15-16.85%126021.68%
CMCSA240607C000390002024-05-16 1:19PM EDT2024-06-071.020.911.090.00-12124.76%
CMCSA240614C000390002024-05-17 1:30PM EDT2024-06-141.111.061.14+0.07+6.73%132222.71%
CMCSA240628C000390002024-05-16 12:38PM EDT2024-06-281.331.231.980.00-211334.38%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240517P000390002024-05-17 3:41PM EDT2024-05-170.010.000.01-0.05-83.33%2191910.16%
CMCSA240524P000390002024-05-17 3:39PM EDT2024-05-240.260.270.29-0.06-18.75%813,02117.77%
CMCSA240531P000390002024-05-17 11:23AM EDT2024-05-310.480.330.45+0.02+4.35%810118.16%
CMCSA240607P000390002024-05-17 3:59PM EDT2024-06-070.550.530.70+0.01+1.85%611921.58%
CMCSA240614P000390002024-05-17 10:17AM EDT2024-06-140.680.640.69+0.03+4.62%16818.60%
CMCSA240628P000390002024-05-16 10:05AM EDT2024-06-280.840.720.88-0.08-8.70%3318.85%