Canada markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.540.00 (0.00%)
At close: 04:00PM EDT
38.40 -0.14 (-0.36%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:38.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA240531C000380002024-05-28 3:23PM EDT2024-05-310.500.670.71-0.24-32.43%455427.54%
CMCSA240607C000380002024-05-28 3:50PM EDT2024-06-070.760.870.91-0.07-8.43%1541923.83%
CMCSA240614C000380002024-05-28 3:50PM EDT2024-06-140.951.051.31-0.14-12.84%152630.86%
CMCSA240621C000380002024-05-28 3:50PM EDT2024-06-211.071.201.24-0.17-13.71%293824.17%
CMCSA240628C000380002024-05-28 2:45PM EDT2024-06-281.261.281.44-0.69-35.38%1525.83%
CMCSA240705C000380002024-05-23 2:16PM EDT2024-07-051.471.361.530.00--025.20%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA240531P000380002024-05-28 3:51PM EDT2024-05-310.180.100.13+0.02+12.50%15519824.02%
CMCSA240607P000380002024-05-28 1:52PM EDT2024-06-070.380.270.32+0.06+18.75%2319021.68%
CMCSA240614P000380002024-05-28 2:36PM EDT2024-06-140.520.410.51+0.01+1.96%1539822.75%
CMCSA240621P000380002024-05-28 3:51PM EDT2024-06-210.600.510.55+0.05+9.09%612420.22%
CMCSA240628P000380002024-05-28 11:02AM EDT2024-06-280.590.400.71-0.12-16.90%31721.49%
CMCSA240705P000380002024-05-28 3:33PM EDT2024-07-050.920.740.870.00-1022.73%