Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00032000 | 2024-04-22 10:05AM EDT | 32.00 | 8.10 | 6.10 | 6.65 | 0.00 | - | 3 | 5 | 137.50% |
| CMCSA240503C00034000 | 2024-04-26 1:46PM EDT | 34.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 1 | 2 | 84.38% |
| CMCSA240503C00035000 | 2024-04-29 9:42AM EDT | 35.00 | 3.80 | 2.57 | 3.35 | 0.00 | - | 1 | 3 | 76.95% |
| CMCSA240503C00036000 | 2024-04-26 10:38AM EDT | 36.00 | 2.45 | 1.57 | 2.37 | 0.00 | - | 2 | 26 | 60.94% |
| CMCSA240503C00036500 | 2024-04-25 3:12PM EDT | 36.50 | 1.71 | 1.63 | 1.79 | 0.00 | - | - | 1 | 39.84% |
| CMCSA240503C00037000 | 2024-05-01 10:48AM EDT | 37.00 | 1.34 | 1.17 | 1.55 | +0.07 | +5.51% | 2 | 31 | 58.20% |
| CMCSA240503C00037500 | 2024-05-01 10:50AM EDT | 37.50 | 0.87 | 0.69 | 0.96 | +0.01 | +1.16% | 2 | 106 | 37.89% |
| CMCSA240503C00038000 | 2024-05-01 1:46PM EDT | 38.00 | 0.44 | 0.42 | 0.47 | +0.02 | +4.76% | 51 | 386 | 25.10% |
| CMCSA240503C00038500 | 2024-05-01 1:25PM EDT | 38.50 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 52 | 902 | 23.73% |
| CMCSA240503C00039000 | 2024-05-01 2:18PM EDT | 39.00 | 0.06 | 0.07 | 0.09 | -0.04 | -40.00% | 20 | 886 | 25.00% |
| CMCSA240503C00039500 | 2024-05-01 10:20AM EDT | 39.50 | 0.07 | 0.03 | 0.05 | +0.03 | +75.00% | 10 | 626 | 28.71% |
| CMCSA240503C00040000 | 2024-05-01 1:36PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 1,353 | 32.42% |
| CMCSA240503C00040500 | 2024-04-30 3:56PM EDT | 40.50 | 0.20 | 0.01 | 0.20 | +0.17 | +566.67% | 9 | 401 | 52.93% |
| CMCSA240503C00041000 | 2024-05-01 2:05PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 671 | 45.31% |
| CMCSA240503C00041500 | 2024-04-26 1:12PM EDT | 41.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 3 | 32 | 48.44% |
| CMCSA240503C00042000 | 2024-04-30 1:21PM EDT | 42.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 6 | 199 | 64.84% |
| CMCSA240503C00042500 | 2024-04-29 2:12PM EDT | 42.50 | 0.03 | 0.01 | 2.14 | 0.00 | - | 5 | 35 | 184.57% |
| CMCSA240503C00043000 | 2024-05-01 2:10PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 212 | 62.50% |
| CMCSA240503C00043500 | 2024-04-30 3:32PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 121 | 64.06% |
| CMCSA240503C00044000 | 2024-04-29 3:44PM EDT | 44.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 45 | 2,141 | 136.13% |
| CMCSA240503C00044500 | 2024-04-26 3:10PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 37 | 73.44% |
| CMCSA240503C00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 122 | 71.88% |
| CMCSA240503C00046000 | 2024-04-25 12:41PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 81.25% |
| CMCSA240503C00046500 | 2024-04-25 1:15PM EDT | 46.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 14 | 99.22% |
| CMCSA240503C00047000 | 2024-04-25 10:23AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 147 | 87.50% |
| CMCSA240503C00047500 | 2024-04-24 11:05AM EDT | 47.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 8 | 269.73% |
| CMCSA240503C00048000 | 2024-04-25 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 93.75% |
| CMCSA240503C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 50 | 60 | 103.13% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 45 | 50 | 305.86% |
| CMCSA240503C00051000 | 2024-04-25 9:49AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 142.19% |
| CMCSA240503C00052000 | 2024-04-03 2:18PM EDT | 52.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 300 | 175 | 269.14% |
| CMCSA240503C00053000 | 2024-04-03 2:15PM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 157.81% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00031000 | 2024-04-26 11:09AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 90.63% |
| CMCSA240503P00031500 | 2024-04-26 11:18AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 134 | 84.38% |
| CMCSA240503P00032000 | 2024-04-25 11:48AM EDT | 32.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 100 | 20 | 259.57% |
| CMCSA240503P00032500 | 2024-04-30 10:18AM EDT | 32.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 170 | 180 | 82.81% |
| CMCSA240503P00033000 | 2024-04-30 1:37PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 184 | 71.88% |
| CMCSA240503P00033500 | 2024-04-30 1:09PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 528 | 65.63% |
| CMCSA240503P00034000 | 2024-05-01 10:07AM EDT | 34.00 | 0.01 | 0.01 | 0.53 | -0.03 | -75.00% | 14 | 114 | 118.36% |
| CMCSA240503P00034500 | 2024-04-25 2:39PM EDT | 34.50 | 0.05 | 0.01 | 2.14 | 0.00 | - | 2 | 202 | 191.21% |
| CMCSA240503P00035000 | 2024-04-26 3:56PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 7 | 136 | 66.41% |
| CMCSA240503P00035500 | 2024-04-25 3:20PM EDT | 35.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 143 | 197 | 52.34% |
| CMCSA240503P00036000 | 2024-04-30 11:14AM EDT | 36.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 270 | 45.70% |
| CMCSA240503P00036500 | 2024-05-01 9:47AM EDT | 36.50 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 1 | 154 | 46.68% |
| CMCSA240503P00037000 | 2024-05-01 1:17PM EDT | 37.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 24 | 260 | 31.84% |
| CMCSA240503P00037500 | 2024-05-01 12:54PM EDT | 37.50 | 0.07 | 0.07 | 0.11 | -0.06 | -46.15% | 3 | 520 | 26.56% |
| CMCSA240503P00038000 | 2024-05-01 2:05PM EDT | 38.00 | 0.25 | 0.19 | 0.23 | -0.05 | -16.67% | 61 | 687 | 24.02% |
| CMCSA240503P00038500 | 2024-05-01 1:50PM EDT | 38.50 | 0.49 | 0.44 | 0.48 | -0.03 | -5.77% | 31 | 1,901 | 23.34% |
| CMCSA240503P00039000 | 2024-05-01 10:05AM EDT | 39.00 | 0.66 | 0.81 | 1.19 | -0.28 | -29.79% | 1 | 327 | 52.93% |
| CMCSA240503P00039500 | 2024-05-01 1:17PM EDT | 39.50 | 1.29 | 1.25 | 1.32 | -0.14 | -9.79% | 2 | 233 | 27.93% |
| CMCSA240503P00040000 | 2024-05-01 2:05PM EDT | 40.00 | 1.83 | 0.83 | 1.84 | -0.19 | -9.41% | 4 | 2,170 | 39.06% |
| CMCSA240503P00040500 | 2024-04-29 1:41PM EDT | 40.50 | 1.80 | 1.65 | 2.35 | 0.00 | - | 3 | 255 | 48.44% |
| CMCSA240503P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 2.99 | 2.04 | 2.90 | 0.00 | - | 7 | 76 | 63.67% |
| CMCSA240503P00041500 | 2024-05-01 1:53PM EDT | 41.50 | 3.39 | 2.99 | 3.35 | -0.06 | -1.74% | 1 | 8 | 62.89% |
| CMCSA240503P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.95 | 2.36 | 3.90 | 0.00 | - | 1 | 25 | 78.91% |
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 42.50 | 3.29 | 3.55 | 4.40 | 0.00 | - | 10 | 6 | 85.94% |
| CMCSA240503P00043000 | 2024-04-29 9:30AM EDT | 43.00 | 5.95 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 67.19% |
| CMCSA240503P00043500 | 2024-04-22 3:06PM EDT | 43.50 | 3.09 | 5.20 | 5.35 | 0.00 | - | - | 0 | 88.67% |
| CMCSA240503P00044000 | 2024-04-09 2:44PM EDT | 44.00 | 4.09 | 5.35 | 5.90 | 0.00 | - | 1 | 1 | 105.86% |
| CMCSA240503P00045000 | 2024-05-01 12:41PM EDT | 45.00 | 6.65 | 5.65 | 6.85 | -0.06 | -0.89% | 1 | 2 | 106.25% |
| CMCSA240503P00046000 | 2024-04-10 9:49AM EDT | 46.00 | 6.60 | 7.65 | 7.85 | 0.00 | - | 15 | 0 | 117.97% |
© 2024 Yahoo. All rights reserved.