Australia markets close in 2 hours 50 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.88+0.87 (+2.07%)
At close: 04:00PM EDT
42.52 -0.36 (-0.84%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220527C000300002022-04-29 1:48PM EDT30.009.8012.7512.950.00-11178.13%
CMCSA220527C000350002022-05-23 11:03AM EDT35.007.697.708.00+1.94+33.74%110122.66%
CMCSA220527C000390002022-05-16 12:10AM EDT39.002.143.754.000.00--11967.58%
CMCSA220527C000400002022-05-20 12:47PM EDT40.001.712.813.050.00-953059.38%
CMCSA220527C000405002022-05-20 1:45PM EDT40.501.402.392.530.00-61049.81%
CMCSA220527C000410002022-05-23 10:55AM EDT41.001.801.932.10+0.70+63.64%528248.44%
CMCSA220527C000415002022-05-23 3:00PM EDT41.501.581.521.62+0.62+64.58%381341.60%
CMCSA220527C000420002022-05-23 2:29PM EDT42.001.311.161.26+0.65+98.48%2587941.60%
CMCSA220527C000425002022-05-23 2:46PM EDT42.500.920.800.87+0.46+100.00%8726637.21%
CMCSA220527C000430002022-05-23 3:54PM EDT43.000.530.510.53+0.22+70.97%76166832.81%
CMCSA220527C000435002022-05-23 3:47PM EDT43.500.270.300.36+0.15+125.00%1079334.47%
CMCSA220527C000440002022-05-23 3:26PM EDT44.000.150.160.20+0.03+25.00%11430733.20%
CMCSA220527C000445002022-05-23 3:47PM EDT44.500.080.090.110.00-1119133.01%
CMCSA220527C000450002022-05-23 2:44PM EDT45.000.050.050.06+0.02+66.67%1591,46433.59%
CMCSA220527C000455002022-05-23 3:59PM EDT45.500.030.030.04-0.07-70.00%63335.94%
CMCSA220527C000460002022-05-23 12:19PM EDT46.000.020.020.03-0.08-80.00%816838.67%
CMCSA220527C000465002022-05-23 1:47PM EDT46.500.010.010.03-0.01-50.00%1143.36%
CMCSA220527C000470002022-05-23 11:48AM EDT47.000.010.000.04-0.02-66.67%2415,04950.78%
CMCSA220527C000475002022-05-20 3:36PM EDT47.500.020.000.030.00-15015052.34%
CMCSA220527C000480002022-05-20 9:35AM EDT48.000.040.000.010.00-19748.44%
CMCSA220527C000490002022-05-23 2:43PM EDT49.000.010.000.03-0.01-50.00%6189458.59%
CMCSA220527C000500002022-05-23 12:58PM EDT50.000.010.000.01-0.01-50.00%25257.81%
CMCSA220527C000510002022-05-20 9:35AM EDT51.000.020.000.030.00-11973.44%
CMCSA220527C000520002022-05-10 12:45PM EDT52.000.030.000.030.00-96280.47%
CMCSA220527C000530002022-05-23 11:40AM EDT53.000.020.000.030.00-14887.50%
CMCSA220527C000540002022-05-12 11:30AM EDT54.000.020.000.030.00-2293.75%
CMCSA220527C000560002022-05-16 12:10AM EDT56.000.02-0.030.00--1116.41%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA220527P000300002022-05-19 2:20PM EDT30.000.020.000.010.00-12239125.00%
CMCSA220527P000310002022-05-23 9:30AM EDT31.000.010.000.01-0.01-50.00%26115.63%
CMCSA220527P000320002022-05-20 10:57AM EDT32.000.020.000.030.00-583118.75%
CMCSA220527P000350002022-05-23 10:19AM EDT35.000.020.000.02-0.03-60.00%9913781.25%
CMCSA220527P000355002022-05-17 10:11AM EDT35.500.080.000.030.00--2681.25%
CMCSA220527P000360002022-05-23 9:46AM EDT36.000.030.000.02-0.02-40.00%21171.88%
CMCSA220527P000365002022-05-23 9:52AM EDT36.500.030.010.03-0.04-57.14%2173.44%
CMCSA220527P000370002022-05-23 1:21PM EDT37.000.020.010.03-0.06-75.00%36067.97%
CMCSA220527P000375002022-05-23 9:52AM EDT37.500.050.000.03-0.09-64.29%1260.16%
CMCSA220527P000380002022-05-23 11:51AM EDT38.000.030.020.04-0.06-66.67%9815061.33%
CMCSA220527P000385002022-05-23 2:38PM EDT38.500.030.030.04-0.12-80.00%42657.03%
CMCSA220527P000390002022-05-23 3:49PM EDT39.000.040.040.05-0.17-80.95%9017753.91%
CMCSA220527P000395002022-05-23 10:20AM EDT39.500.100.050.06-0.11-52.38%110950.39%
CMCSA220527P000400002022-05-23 1:44PM EDT40.000.060.070.08-0.34-85.00%2454348.05%
CMCSA220527P000405002022-05-23 3:15PM EDT40.500.110.090.11-0.22-66.67%159945.31%
CMCSA220527P000410002022-05-23 3:15PM EDT41.000.150.130.15-0.34-69.39%6447042.19%
CMCSA220527P000415002022-05-23 2:16PM EDT41.500.180.180.23-0.62-77.50%2185540.82%
CMCSA220527P000420002022-05-23 3:43PM EDT42.000.320.280.32-0.72-69.23%69248137.79%
CMCSA220527P000425002022-05-23 3:48PM EDT42.500.530.420.48-0.87-62.14%12410036.62%
CMCSA220527P000430002022-05-23 3:48PM EDT43.000.750.620.70-1.16-60.73%1335135.55%
CMCSA220527P000435002022-05-19 12:33PM EDT43.501.670.861.010.00--236.23%
CMCSA220527P000440002022-05-23 1:09PM EDT44.001.231.241.51-1.58-56.23%23345.90%
CMCSA220527P000445002022-05-20 3:02PM EDT44.503.061.461.890.00-2146.29%
CMCSA220527P000450002022-05-17 3:47PM EDT45.002.382.122.350.00-211950.68%
CMCSA220527P000460002022-05-04 11:19AM EDT46.005.693.053.350.00-1464.45%
CMCSA220527P000470002022-05-20 10:54AM EDT47.004.954.104.250.00-115,02653.91%
CMCSA220527P000480002022-05-04 12:11PM EDT48.007.735.055.300.00-27863.28%
CMCSA220527P000490002022-04-18 12:00AM EDT49.002.386.106.350.00--582.42%
CMCSA220527P000500002022-04-29 10:41AM EDT50.009.707.057.300.00-1281.25%