New Zealand markets close in 3 hours 53 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.57+0.33 (+0.82%)
At close: 04:00PM EDT
40.48 -0.09 (-0.22%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240426C000400002024-04-22 3:56PM EDT2024-04-261.201.231.28+0.08+7.14%16735856.06%
CMCSA240503C000400002024-04-22 3:28PM EDT2024-05-031.381.391.43+0.25+22.12%7012540.23%
CMCSA240510C000400002024-04-22 1:44PM EDT2024-05-101.461.521.62+0.09+6.57%83236.87%
CMCSA240517C000400002024-04-22 3:48PM EDT2024-05-171.651.641.68+0.11+7.14%1332,45832.72%
CMCSA240524C000400002024-04-22 1:57PM EDT2024-05-241.781.741.88+0.17+10.56%310633.20%
CMCSA240621C000400002024-04-22 3:08PM EDT2024-06-212.182.162.24+0.09+4.31%4362,23129.81%
CMCSA240719C000400002024-04-22 3:28PM EDT2024-07-192.452.422.50+0.25+11.36%5511,64827.93%
CMCSA240920C000400002024-04-18 10:01AM EDT2024-09-203.053.153.30+0.30+10.91%152929.13%
CMCSA241018C000400002024-04-22 3:21PM EDT2024-10-183.422.614.10+0.42+14.00%304,08433.91%
CMCSA241115C000400002024-04-22 11:47AM EDT2024-11-153.553.653.80+0.61+20.75%823729.03%
CMCSA250117C000400002024-04-22 3:50PM EDT2025-01-174.804.204.35+1.10+29.73%103,97529.43%
CMCSA250620C000400002024-04-18 1:21PM EDT2025-06-204.755.205.650.00-255231.08%
CMCSA260116C000400002024-04-19 9:31AM EDT2026-01-166.456.156.60+0.35+5.74%573229.98%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240426P000400002024-04-22 2:19PM EDT2024-04-260.650.620.66-0.19-22.62%1001,15853.32%
CMCSA240503P000400002024-04-22 3:59PM EDT2024-05-030.770.740.78-0.25-24.51%22882537.31%
CMCSA240510P000400002024-04-22 3:47PM EDT2024-05-100.880.840.94-0.23-20.72%118433.74%
CMCSA240517P000400002024-04-22 3:49PM EDT2024-05-170.930.910.95-0.22-19.13%1714,86728.86%
CMCSA240524P000400002024-04-22 11:14AM EDT2024-05-241.170.391.08-0.09-7.14%41628.30%
CMCSA240531P000400002024-04-18 9:30AM EDT2024-05-311.281.041.30-0.51-28.49%22329.88%
CMCSA240621P000400002024-04-22 3:03PM EDT2024-06-211.251.261.30-0.29-18.83%39513,18224.07%
CMCSA240719P000400002024-04-22 1:57PM EDT2024-07-191.621.591.62-0.30-15.62%4,0913,27623.98%
CMCSA240920P000400002024-04-22 1:55PM EDT2024-09-202.182.102.17-0.19-8.02%2402,32123.68%
CMCSA241018P000400002024-04-22 3:05PM EDT2024-10-182.362.152.43-0.47-16.61%1301,27924.07%
CMCSA241115P000400002024-04-22 1:55PM EDT2024-11-152.662.482.73-0.54-16.87%121224.88%
CMCSA250117P000400002024-04-22 11:39AM EDT2025-01-173.152.943.05-0.05-1.56%589,39124.12%
CMCSA250620P000400002024-04-18 1:21PM EDT2025-06-204.153.603.850.00-2517723.91%
CMCSA260116P000400002024-04-22 12:19PM EDT2026-01-164.644.404.70-0.44-8.66%242523.62%