New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.21-0.15 (-0.37%)
At close: 04:00PM EDT
39.95 -0.26 (-0.65%)
Pre-market: 07:57AM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240510C000300002024-04-19 3:19PM EDT2024-05-1010.250.000.000.00-15150.00%
CMCSA240517C000300002024-04-19 12:33PM EDT2024-05-179.970.000.000.00-110.00%
CMCSA240621C000300002024-04-22 1:05PM EDT2024-06-2110.690.000.000.00-162730.00%
CMCSA240719C000300002024-04-01 3:43PM EDT2024-07-1912.550.000.000.00-6100.00%
CMCSA240920C000300002024-04-19 1:57PM EDT2024-09-2010.710.000.000.00-1360.00%
CMCSA241115C000300002024-04-17 2:36PM EDT2024-11-159.850.000.000.00-130.00%
CMCSA250117C000300002024-04-24 9:30AM EDT2025-01-1711.150.000.000.00-15290.00%
CMCSA250620C000300002024-04-09 10:49AM EDT2025-06-2011.960.000.000.00--10.00%
CMCSA260116C000300002024-04-23 11:21AM EDT2026-01-1612.920.000.000.00-1370.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240510P000300002024-04-17 1:05PM EDT2024-05-100.030.000.000.00-1,5001,50025.00%
CMCSA240517P000300002024-04-22 9:46AM EDT2024-05-170.020.000.000.00-31025.00%
CMCSA240621P000300002024-04-23 2:35PM EDT2024-06-210.100.000.000.00-201,44312.50%
CMCSA240719P000300002024-04-24 11:01AM EDT2024-07-190.130.000.000.00-17938712.50%
CMCSA240920P000300002024-04-23 12:47PM EDT2024-09-200.240.000.000.00-141512.50%
CMCSA241018P000300002024-04-23 12:47PM EDT2024-10-180.330.000.000.00-19712.50%
CMCSA241115P000300002024-04-24 11:24AM EDT2024-11-150.430.000.000.00-12,72812.50%
CMCSA250117P000300002024-04-16 2:27PM EDT2025-01-170.780.000.000.00-17756.25%
CMCSA250620P000300002024-04-04 3:56PM EDT2025-06-201.100.000.000.00-286.25%
CMCSA260116P000300002024-04-15 3:48PM EDT2026-01-161.740.000.000.00-2865356.25%