New Zealand markets close in 2 hours 27 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:50.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240426C000500002024-04-08 10:55AM EDT2024-04-260.030.000.020.00-17482.81%
CMCSA240503C000500002024-04-04 1:57PM EDT2024-05-030.040.000.250.00-455073.83%
CMCSA240517C000500002024-04-22 10:46AM EDT2024-05-170.020.010.03-0.02-50.00%263238.28%
CMCSA240621C000500002024-04-22 3:29PM EDT2024-06-210.060.030.060.00-1318,32127.54%
CMCSA240719C000500002024-04-22 12:02PM EDT2024-07-190.100.060.100.00-52,90925.00%
CMCSA240920C000500002024-04-22 11:40AM EDT2024-09-200.280.260.33+0.07+33.33%1795725.00%
CMCSA241018C000500002024-04-18 11:11AM EDT2024-10-180.320.360.550.00-23026.61%
CMCSA241115C000500002024-04-22 10:36AM EDT2024-11-150.590.560.61+0.08+15.69%109925.56%
CMCSA250117C000500002024-04-22 3:14PM EDT2025-01-170.890.870.94-0.01-1.11%1050,00625.94%
CMCSA250620C000500002024-04-17 1:06PM EDT2025-06-201.341.511.980.00-51428.16%
CMCSA260116C000500002024-04-18 12:40PM EDT2026-01-162.312.532.990.00-135428.27%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240517P000500002024-04-03 10:07AM EDT2024-05-178.357.8010.450.00-1087.89%
CMCSA240621P000500002024-04-22 3:20PM EDT2024-06-219.358.7010.75-0.50-5.08%41153962.77%
CMCSA240719P000500002024-04-17 3:40PM EDT2024-07-1910.958.4010.550.00-1,550048.56%
CMCSA240920P000500002024-04-11 3:28PM EDT2024-09-209.908.0510.850.00-63063140.80%
CMCSA241018P000500002024-04-12 3:12PM EDT2024-10-1810.108.6510.550.00-35034434.06%
CMCSA241115P000500002024-04-16 9:56AM EDT2024-11-1510.658.959.650.00-27919.34%
CMCSA250117P000500002024-04-16 1:33PM EDT2025-01-1711.058.5010.500.00-12,62227.27%
CMCSA260116P000500002024-03-07 3:54PM EDT2026-01-1610.0810.1010.600.00-202618.45%