Canada markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.69+0.33 (+0.86%)
At close: 04:00PM EDT
38.69 0.00 (0.00%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
Strike:47.50
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA240517C000475002024-05-03 3:05PM EDT2024-05-170.010.000.07-0.03-75.00%53,37651.95%
CMCSA240621C000475002024-05-02 3:34PM EDT2024-06-210.030.030.260.00-7430,10241.21%
CMCSA240719C000475002024-05-02 12:31PM EDT2024-07-190.070.050.190.00-271,38230.47%
CMCSA240920C000475002024-05-03 11:19AM EDT2024-09-200.220.190.230.00-102,46923.68%
CMCSA241018C000475002024-05-03 10:44AM EDT2024-10-180.280.260.31-0.05-15.15%1150923.29%
CMCSA241115C000475002024-05-03 3:41PM EDT2024-11-150.430.420.48-0.01-2.27%1243924.44%
CMCSA250117C000475002024-05-03 1:22PM EDT2025-01-170.720.700.76-0.02-2.70%52,42724.68%
CMCSA250620C000475002024-04-30 3:03PM EDT2025-06-201.491.491.810.00-62,09927.72%
CMCSA260116C000475002024-05-01 2:27PM EDT2026-01-162.532.252.650.00-1057327.22%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA240517P000475002024-04-03 11:19AM EDT2024-05-175.978.659.100.00-5057.42%
CMCSA240621P000475002024-05-03 3:06PM EDT2024-06-218.937.759.95-0.22-2.40%1,08079266.06%
CMCSA240719P000475002024-04-25 2:53PM EDT2024-07-199.757.008.950.00-2,860028.52%
CMCSA240920P000475002024-04-26 11:15AM EDT2024-09-209.057.609.900.00-433938.40%
CMCSA241018P000475002024-04-29 11:43AM EDT2024-10-188.656.959.750.00-197533.13%
CMCSA241115P000475002024-04-26 12:01PM EDT2024-11-159.107.459.950.00-27133.03%
CMCSA250117P000475002024-05-02 10:04AM EDT2025-01-179.407.509.800.00-264,17327.22%
CMCSA260116P000475002024-04-26 3:26PM EDT2026-01-1610.038.9010.150.00-1055619.83%