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:42.50
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240426C000425002024-04-24 3:51PM EDT2024-04-260.200.190.25-0.06-23.08%7059578.71%
CMCSA240503C000425002024-04-24 2:26PM EDT2024-05-030.260.270.30-0.09-25.71%13141.70%
CMCSA240517C000425002024-04-24 3:40PM EDT2024-05-170.430.420.46-0.12-21.82%74217,65131.30%
CMCSA240621C000425002024-04-24 3:52PM EDT2024-06-210.840.800.82-0.06-6.67%5319,96126.32%
CMCSA240719C000425002024-04-24 3:59PM EDT2024-07-191.021.001.03-0.13-11.30%8712,55824.56%
CMCSA240920C000425002024-04-24 3:24PM EDT2024-09-201.781.731.80-0.27-13.17%621,83226.56%
CMCSA241018C000425002024-04-22 11:16AM EDT2024-10-181.971.232.00-0.10-4.83%121426.21%
CMCSA241115C000425002024-04-24 2:29PM EDT2024-11-152.251.832.34-0.26-10.36%412127.23%
CMCSA250117C000425002024-04-24 12:45PM EDT2025-01-172.792.203.40-0.25-8.22%121,67631.58%
CMCSA250620C000425002024-04-24 3:18PM EDT2025-06-203.871.505.30-0.07-1.78%612236.19%
CMCSA260116C000425002024-04-22 9:36AM EDT2026-01-165.154.805.500.00-12,45530.52%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240426P000425002024-04-19 2:48PM EDT2024-04-262.442.062.730.00-3362.11%
CMCSA240503P000425002024-04-24 12:40PM EDT2024-05-032.472.172.78+0.19+8.33%10351.56%
CMCSA240517P000425002024-04-24 12:03PM EDT2024-05-172.632.363.55+0.43+19.55%1,0006,48053.66%
CMCSA240621P000425002024-04-24 2:30PM EDT2024-06-212.852.752.98+0.26+10.04%1514,84624.02%
CMCSA240719P000425002024-04-24 3:18PM EDT2024-07-193.153.053.25+0.30+10.53%83,26923.61%
CMCSA240920P000425002024-04-24 11:27AM EDT2024-09-203.653.503.65+0.35+10.61%13,54422.12%
CMCSA241018P000425002024-04-24 3:31PM EDT2024-10-183.753.703.90+0.20+5.63%2247022.63%
CMCSA241115P000425002024-04-24 3:35PM EDT2024-11-154.003.904.10+0.25+6.67%266022.75%
CMCSA250117P000425002024-04-23 12:33PM EDT2025-01-174.054.254.600.00-19,06423.62%
CMCSA250620P000425002024-04-22 9:45AM EDT2025-06-205.154.955.500.00-114724.09%
CMCSA260116P000425002024-04-15 3:39PM EDT2026-01-166.355.707.100.00-12,31827.28%