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
41.30 +1.09 (+2.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:41.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240426C000410002024-04-24 3:56PM EDT2024-04-260.610.560.60-0.11-15.28%1,7411,09276.95%
CMCSA240503C000410002024-04-24 3:27PM EDT2024-05-030.700.680.72-0.11-13.58%1331841.99%
CMCSA240510C000410002024-04-24 12:32PM EDT2024-05-100.830.720.84-0.22-20.95%410235.21%
CMCSA240524C000410002024-04-22 2:21PM EDT2024-05-241.220.951.100.00-82,26131.47%
CMCSA240531C000410002024-04-18 9:55AM EDT2024-05-311.110.962.32+0.13+13.27%1352.34%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240426P000410002024-04-24 3:46PM EDT2024-04-261.351.361.41+0.15+12.50%8676578.13%
CMCSA240503P000410002024-04-23 3:47PM EDT2024-05-031.441.441.48+0.16+12.50%16940.82%
CMCSA240510P000410002024-04-22 10:02AM EDT2024-05-101.631.461.610.00-54634.57%
CMCSA240524P000410002024-04-22 10:11AM EDT2024-05-241.641.582.060.00-12435.21%
CMCSA240531P000410002024-04-24 9:43AM EDT2024-05-311.831.621.82-0.12-6.15%15526.95%