Australia markets open in 5 hours 3 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.32-0.70 (-1.30%)
As of 1:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA211022C000450002021-10-14 9:46AM EDT45.008.207.658.500.00-9599.02%
CMCSA211022C000500002021-10-18 11:20AM EDT50.003.703.403.55-0.30-7.50%38051.66%
CMCSA211022C000510002021-10-14 11:52AM EDT51.002.902.392.530.00-21039.06%
CMCSA211022C000520002021-10-15 9:36AM EDT52.002.361.501.60-0.02-0.84%150631.15%
CMCSA211022C000525002021-10-18 11:14AM EDT52.501.301.101.17+1.30+433.33%4127.64%
CMCSA211022C000530002021-10-18 12:36PM EDT53.000.800.710.78-0.54-40.30%231,42824.41%
CMCSA211022C000540002021-10-18 12:46PM EDT54.000.250.230.28-0.46-64.79%3101,21522.17%
CMCSA211022C000550002021-10-18 1:24PM EDT55.000.060.060.08-0.21-77.78%1421,22122.27%
CMCSA211022C000560002021-10-18 1:16PM EDT56.000.020.020.03-0.11-84.62%12237624.81%
CMCSA211022C000570002021-10-18 12:00PM EDT57.000.030.000.03-0.03-50.00%2068631.84%
CMCSA211022C000575002021-10-18 2:37AM EDT57.500.04-0.02+0.04--132.81%
CMCSA211022C000580002021-10-14 3:45PM EDT58.000.030.000.020.00-532835.94%
CMCSA211022C000590002021-10-15 11:48AM EDT59.000.020.000.20-0.01-33.33%140756.25%
CMCSA211022C000600002021-10-15 12:25PM EDT60.000.010.000.01-0.01-50.00%369043.75%
CMCSA211022C000610002021-10-14 11:46AM EDT61.000.020.000.010.00-11,43348.44%
CMCSA211022C000620002021-10-08 9:34AM EDT62.000.040.000.030.00-530056.25%
CMCSA211022C000630002021-10-06 12:59PM EDT63.000.060.000.060.00-210567.97%
CMCSA211022C000640002021-10-15 12:25PM EDT64.000.010.000.06-0.03-75.00%315373.44%
CMCSA211022C000650002021-10-07 2:58PM EDT65.000.030.000.500.00-1192115.23%
CMCSA211022C000660002021-09-15 11:52AM EDT66.000.160.000.400.00-620116.02%
CMCSA211022C000700002021-09-21 9:30AM EDT70.000.070.000.050.00-18100100.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA211022P000400002021-10-14 3:56PM EDT40.000.01-0.010.00-2050296.88%
CMCSA211022P000450002021-10-12 11:14AM EDT45.000.110.000.010.00-4412,40156.25%
CMCSA211022P000480002021-10-18 11:45AM EDT48.000.020.010.03+0.02+200.00%81146.88%
CMCSA211022P000490002021-10-18 10:07AM EDT49.000.050.020.03-0.04-44.44%1515939.06%
CMCSA211022P000500002021-10-18 11:03AM EDT50.000.040.030.04-0.02-33.33%3564833.20%
CMCSA211022P000510002021-10-18 10:45AM EDT51.000.070.050.07-0.08-53.33%891,49928.13%
CMCSA211022P000520002021-10-18 12:52PM EDT52.000.140.120.150.00-311,00523.93%
CMCSA211022P000525002021-10-18 12:41PM EDT52.500.210.190.22+0.21+1,050.00%15716721.58%
CMCSA211022P000530002021-10-18 1:09PM EDT53.000.310.310.35-0.02-6.06%1,2321,40919.92%
CMCSA211022P000540002021-10-18 12:27PM EDT54.000.760.810.87+0.07+10.14%10052817.97%
CMCSA211022P000550002021-10-18 12:10PM EDT55.001.651.601.66+0.33+25.00%42,7020.00%
CMCSA211022P000560002021-10-18 1:00PM EDT56.002.632.552.65+0.74+39.15%602,0730.00%
CMCSA211022P000570002021-10-18 1:00PM EDT57.003.603.553.65+0.68+23.29%32,0490.00%
CMCSA211022P000575002021-10-18 2:37AM EDT57.503.094.004.15+3.09--300.00%
CMCSA211022P000580002021-10-18 10:44AM EDT58.004.504.554.65-0.03-0.66%1320.00%
CMCSA211022P000590002021-10-18 12:08PM EDT59.005.555.505.65-0.76-12.04%971240.00%
CMCSA211022P000600002021-10-15 1:46PM EDT60.006.256.506.65+1.19+23.52%5160.00%