New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.35+0.28 (+0.65%)
At close: 04:00PM EDT
43.40 +0.05 (+0.12%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240405C000420002024-03-28 11:49AM EDT2024-04-051.281.241.65+0.64+100.00%272731.74%
CMCSA240412C000420002024-03-28 2:00PM EDT2024-04-121.370.442.10+0.33+31.73%125938.14%
CMCSA240419C000420002024-03-28 11:03AM EDT2024-04-191.511.532.06+0.19+14.39%610030.47%
CMCSA240426C000420002024-03-28 2:42PM EDT2024-04-262.001.912.13+0.30+17.65%157928.13%
CMCSA240503C000420002024-03-27 2:51PM EDT2024-05-032.021.992.250.00-1327.64%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240405P000420002024-03-28 1:51PM EDT2024-04-050.150.100.13-0.07-31.82%1482722.46%
CMCSA240412P000420002024-03-28 3:53PM EDT2024-04-120.320.250.30-0.43-57.33%61,22923.19%
CMCSA240419P000420002024-03-28 3:52PM EDT2024-04-190.400.380.52-0.16-28.57%2539525.39%
CMCSA240426P000420002024-03-28 10:51AM EDT2024-04-260.910.820.91-0.07-7.14%2913231.06%
CMCSA240503P000420002024-03-28 3:00PM EDT2024-05-030.920.881.12-0.28-23.33%1932.03%