Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 8.30 | 8.60 | 0.00 | - | 15 | 15 | 141.41% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 3.45 | 3.65 | 0.00 | - | - | 5 | 55.47% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 2.96 | 3.15 | 0.00 | - | - | 1 | 50.00% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 2.40 | 2.67 | 0.00 | - | 22 | 53 | 59.38% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.94 | 2.16 | 0.00 | - | 1 | 51 | 49.81% |
| CMCSA240510C00037000 | 2024-05-06 3:46PM EDT | 37.00 | 1.53 | 1.45 | 1.66 | 0.00 | - | 1 | 4 | 41.02% |
| CMCSA240510C00037500 | 2024-05-07 1:49PM EDT | 37.50 | 1.03 | 0.97 | 1.22 | -0.10 | -8.85% | 5 | 56 | 36.91% |
| CMCSA240510C00038000 | 2024-05-07 11:42AM EDT | 38.00 | 0.76 | 0.61 | 0.73 | +0.06 | +8.57% | 2 | 162 | 26.95% |
| CMCSA240510C00038500 | 2024-05-07 2:33PM EDT | 38.50 | 0.31 | 0.29 | 0.31 | -0.06 | -16.22% | 101 | 386 | 19.14% |
| CMCSA240510C00039000 | 2024-05-07 2:12PM EDT | 39.00 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 176 | 278 | 19.63% |
| CMCSA240510C00039500 | 2024-05-07 12:47PM EDT | 39.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 116 | 514 | 20.70% |
| CMCSA240510C00040000 | 2024-05-07 1:56PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 88 | 545 | 24.22% |
| CMCSA240510C00040500 | 2024-05-07 9:52AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 126 | 28.13% |
| CMCSA240510C00041000 | 2024-05-06 1:42PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 137 | 203 | 33.59% |
| CMCSA240510C00041500 | 2024-05-06 12:56PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 103 | 38.28% |
| CMCSA240510C00042000 | 2024-05-07 10:59AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 87 | 43.75% |
| CMCSA240510C00042500 | 2024-05-06 12:07PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 70 | 48.44% |
| CMCSA240510C00043000 | 2024-05-07 12:01PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 162 | 48.44% |
| CMCSA240510C00043500 | 2024-05-07 10:01AM EDT | 43.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 83 | 79.69% |
| CMCSA240510C00044000 | 2024-05-07 9:52AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 117 | 56.25% |
| CMCSA240510C00044500 | 2024-05-07 9:45AM EDT | 44.50 | 0.01 | 0.00 | 0.58 | -0.01 | -50.00% | 69 | 2 | 116.41% |
| CMCSA240510C00045000 | 2024-05-07 9:45AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 17 | 64.06% |
| CMCSA240510C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 45 | 107 | 129.10% |
| CMCSA240510C00046500 | 2024-05-03 10:14AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 140.23% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 150.78% |
| CMCSA240510C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 59 | 160.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 1,728 | 121.09% |
| CMCSA240510P00030500 | 2024-05-02 1:44PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 53 | 87.50% |
| CMCSA240510P00031000 | 2024-05-03 10:12AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 35 | 81.25% |
| CMCSA240510P00031500 | 2024-05-03 1:32PM EDT | 31.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 12 | 12 | 114.06% |
| CMCSA240510P00032000 | 2024-05-07 9:38AM EDT | 32.00 | 0.01 | 0.00 | 0.27 | -0.01 | -50.00% | 8 | 11 | 119.53% |
| CMCSA240510P00033000 | 2024-05-07 10:23AM EDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 478 | 199 | 71.88% |
| CMCSA240510P00033500 | 2024-05-06 2:59PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 168 | 59.38% |
| CMCSA240510P00034000 | 2024-05-07 10:53AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 287 | 140 | 50.00% |
| CMCSA240510P00034500 | 2024-05-07 10:54AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 504 | 200 | 48.44% |
| CMCSA240510P00035000 | 2024-05-06 11:05AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 235 | 25.00% |
| CMCSA240510P00035500 | 2024-05-06 1:24PM EDT | 35.50 | 0.02 | 0.01 | 0.51 | 0.00 | - | 15 | 84 | 78.71% |
| CMCSA240510P00036000 | 2024-05-06 10:01AM EDT | 36.00 | 0.02 | 0.00 | 0.53 | -0.02 | -50.00% | 1 | 83 | 69.92% |
| CMCSA240510P00036500 | 2024-05-06 3:01PM EDT | 36.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 110 | 127 | 34.38% |
| CMCSA240510P00037000 | 2024-05-06 2:59PM EDT | 37.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 85 | 163 | 27.34% |
| CMCSA240510P00037500 | 2024-05-07 12:48PM EDT | 37.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 33 | 79 | 22.66% |
| CMCSA240510P00038000 | 2024-05-07 2:58PM EDT | 38.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 456 | 522 | 18.56% |
| CMCSA240510P00038500 | 2024-05-07 2:43PM EDT | 38.50 | 0.26 | 0.28 | 0.31 | -0.06 | -18.75% | 198 | 222 | 19.43% |
| CMCSA240510P00039000 | 2024-05-07 12:32PM EDT | 39.00 | 0.54 | 0.58 | 0.77 | -0.12 | -18.18% | 1,589 | 2,137 | 29.88% |
| CMCSA240510P00039500 | 2024-05-06 10:16AM EDT | 39.50 | 0.87 | 0.93 | 1.11 | 0.00 | - | 1 | 37 | 27.54% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.48 | 1.65 | 0.00 | - | 11 | 182 | 39.45% |
| CMCSA240510P00040500 | 2024-05-03 9:51AM EDT | 40.50 | 1.90 | 1.87 | 2.06 | 0.00 | - | 6 | 25 | 36.52% |
| CMCSA240510P00041000 | 2024-05-07 2:52PM EDT | 41.00 | 2.54 | 2.40 | 2.55 | +0.19 | +8.09% | 1 | 36 | 41.21% |
| CMCSA240510P00042000 | 2024-05-06 3:06PM EDT | 42.00 | 3.55 | 1.56 | 3.70 | 0.00 | - | 1 | 3 | 74.02% |
| CMCSA240510P00043000 | 2024-05-06 3:50PM EDT | 43.00 | 4.45 | 4.40 | 4.60 | 0.00 | - | 5 | 2 | 73.44% |
© 2024 Yahoo. All rights reserved.