Canada markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.05+0.56 (+1.45%)
At close: 04:00PM EDT
39.00 -0.05 (-0.13%)
After hours: 07:25PM EDT
In The Money
Show:ListStraddle
Strike:42.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA240510C000420002024-05-07 10:59AM EDT2024-05-100.010.000.100.00-28751.95%
CMCSA240517C000420002024-05-08 11:32AM EDT2024-05-170.070.020.06+0.05+250.00%1321929.69%
CMCSA240524C000420002024-05-08 11:28AM EDT2024-05-240.130.050.09+0.04+44.44%1415425.00%
CMCSA240531C000420002024-05-08 12:17PM EDT2024-05-310.180.080.13+0.11+157.14%102,06523.24%
CMCSA240607C000420002024-05-08 2:57PM EDT2024-06-070.180.060.19+0.06+50.00%634022.95%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA240510P000420002024-05-06 3:06PM EDT2024-05-103.551.763.000.00-1351.95%
CMCSA240517P000420002024-04-23 12:33PM EDT2024-05-171.671.733.050.00--133.59%
CMCSA240524P000420002024-05-02 12:28PM EDT2024-05-243.231.533.050.00-1325.78%
CMCSA240531P000420002024-04-19 10:30AM EDT2024-05-312.401.773.100.00-2224.32%
CMCSA240607P000420002024-04-30 2:46PM EDT2024-06-073.942.274.950.00--169.43%