Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116C00022500 | 2024-04-01 1:14PM EDT | 22.50 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMCSA260116C00025000 | 2024-04-29 11:42AM EDT | 25.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CMCSA260116C00030000 | 2024-04-30 10:46AM EDT | 30.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 32.50 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 43.22% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| CMCSA260116C00037500 | 2024-04-29 10:23AM EDT | 37.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| CMCSA260116C00040000 | 2024-04-30 3:36PM EDT | 40.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 779 | 0.78% |
| CMCSA260116C00042500 | 2024-04-30 10:16AM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,454 | 1.56% |
| CMCSA260116C00045000 | 2024-04-30 10:50AM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 280 | 3.13% |
| CMCSA260116C00047500 | 2024-04-25 3:55PM EDT | 47.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 583 | 3.13% |
| CMCSA260116C00050000 | 2024-04-30 9:56AM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,805 | 6.25% |
| CMCSA260116C00052500 | 2024-04-25 10:37AM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,084 | 6.25% |
| CMCSA260116C00055000 | 2024-04-29 10:11AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 6.25% |
| CMCSA260116C00060000 | 2024-04-29 2:25PM EDT | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| CMCSA260116C00065000 | 2024-04-25 2:04PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 144 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116P00020000 | 2024-04-30 12:48PM EDT | 20.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CMCSA260116P00022500 | 2024-04-26 9:59AM EDT | 22.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| CMCSA260116P00025000 | 2024-04-25 1:47PM EDT | 25.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 6.25% |
| CMCSA260116P00027500 | 2024-04-30 9:51AM EDT | 27.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 32 | 132 | 6.25% |
| CMCSA260116P00030000 | 2024-04-25 1:08PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 55 | 540 | 3.13% |
| CMCSA260116P00032500 | 2024-04-29 10:31AM EDT | 32.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 3.13% |
| CMCSA260116P00035000 | 2024-04-25 12:28PM EDT | 35.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 1.56% |
| CMCSA260116P00037500 | 2024-04-29 12:46PM EDT | 37.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.39% |
| CMCSA260116P00040000 | 2024-04-30 11:26AM EDT | 40.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 0.00% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 42.50 | 6.67 | 0.00 | 0.00 | 0.00 | - | 171 | 2,297 | 0.00% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 45.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,237 | 0.00% |
| CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 47.50 | 10.03 | 0.00 | 0.00 | 0.00 | - | 10 | 556 | 0.00% |
| CMCSA260116P00050000 | 2024-03-07 3:54PM EDT | 50.00 | 10.08 | 10.10 | 10.60 | 0.00 | - | 20 | 26 | 0.00% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 55.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CMCSA260116P00065000 | 2024-02-23 4:24PM EDT | 65.00 | 22.95 | 21.70 | 23.05 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.