Australia markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.83+0.72 (+1.24%)
At close: 4:00PM EDT
58.90 +0.07 (0.12%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA210730C000500002021-07-20 12:13PM EDT50.007.408.759.850.00-21269.14%
CMCSA210730C000530002021-07-30 3:08PM EDT53.005.925.706.95+0.47+8.62%44200.78%
CMCSA210730C000535002021-07-30 10:38AM EDT53.505.465.256.40+0.86+18.70%16188.67%
CMCSA210730C000540002021-07-26 10:09AM EDT54.004.654.756.05-0.15-3.13%11185.94%
CMCSA210730C000545002021-07-27 11:00AM EDT54.504.303.405.250.00-11212.70%
CMCSA210730C000550002021-07-29 9:36AM EDT55.003.203.205.10-1.05-24.71%320128.71%
CMCSA210730C000555002021-07-30 3:01PM EDT55.503.303.253.45-0.45-12.00%22859.38%
CMCSA210730C000560002021-07-30 12:30PM EDT56.002.851.802.89+0.54+23.38%614964.06%
CMCSA210730C000565002021-07-30 11:05AM EDT56.502.451.342.98-0.60-19.67%1272128.13%
CMCSA210730C000570002021-07-30 10:38AM EDT57.001.851.111.89+0.73+65.18%10043145.70%
CMCSA210730C000575002021-07-30 3:43PM EDT57.501.351.131.89+0.65+92.86%14097952.34%
CMCSA210730C000580002021-07-30 3:43PM EDT58.000.850.790.90+0.44+107.32%6402,54327.34%
CMCSA210730C000585002021-07-30 3:56PM EDT58.500.350.260.50+0.13+59.09%6971,17125.00%
CMCSA210730C000590002021-07-30 3:37PM EDT59.000.030.000.02-0.03-50.00%2,0871,1936.25%
CMCSA210730C000595002021-07-30 3:01PM EDT59.500.010.000.010.00-16739313.67%
CMCSA210730C000600002021-07-30 3:18PM EDT60.000.010.000.01-0.04-80.00%1021,00121.09%
CMCSA210730C000605002021-07-30 2:03PM EDT60.500.010.000.01-0.04-80.00%245028.13%
CMCSA210730C000610002021-07-29 12:43PM EDT61.000.010.000.01-0.01-50.00%533835.16%
CMCSA210730C000615002021-07-29 3:47PM EDT61.500.020.000.030.00-130850.00%
CMCSA210730C000620002021-07-29 11:46AM EDT62.000.020.000.010.00-3539448.44%
CMCSA210730C000630002021-07-30 10:15AM EDT63.000.010.000.010.00-123954.69%
CMCSA210730C000640002021-07-30 3:45PM EDT64.000.010.000.01-0.01-50.00%218465.63%
CMCSA210730C000650002021-07-29 2:51PM EDT65.000.010.000.010.00-134275.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA210730P000450002021-07-29 9:32AM EDT45.000.010.000.010.00-601,823187.50%
CMCSA210730P000500002021-07-29 9:30AM EDT50.000.010.000.060.00-1043,600150.00%
CMCSA210730P000505002021-07-28 1:32PM EDT50.500.010.000.040.00-102403134.38%
CMCSA210730P000510002021-07-26 3:43PM EDT51.000.050.000.090.00-23581143.75%
CMCSA210730P000515002021-07-28 12:10PM EDT51.500.070.000.170.00-13896151.56%
CMCSA210730P000520002021-07-29 9:30AM EDT52.000.010.000.080.00-321,779124.22%
CMCSA210730P000525002021-07-29 1:25PM EDT52.500.020.000.010.00-253087.50%
CMCSA210730P000530002021-07-30 12:58PM EDT53.000.010.000.01-0.01-50.00%21,47481.25%
CMCSA210730P000535002021-07-30 10:15AM EDT53.500.010.000.310.00-1651133.20%
CMCSA210730P000540002021-07-29 11:46AM EDT54.000.010.000.030.00-51,36178.13%
CMCSA210730P000545002021-07-29 10:38AM EDT54.500.010.000.030.00-3987570.31%
CMCSA210730P000550002021-07-30 10:07AM EDT55.000.170.000.01+0.14+466.67%201,07453.13%
CMCSA210730P000555002021-07-30 2:03PM EDT55.500.010.010.02-0.01-50.00%1458656.25%
CMCSA210730P000560002021-07-30 3:14PM EDT56.000.010.000.020.00-1171,20751.56%
CMCSA210730P000565002021-07-30 10:15AM EDT56.500.010.000.03-0.01-50.00%53,96746.88%
CMCSA210730P000570002021-07-30 10:58AM EDT57.000.010.000.01-0.03-75.00%2693,73631.25%
CMCSA210730P000575002021-07-30 3:48PM EDT57.500.020.000.02-0.06-75.00%1,39241827.34%
CMCSA210730P000580002021-07-30 3:18PM EDT58.000.010.000.01-0.17-94.44%1111,60416.41%
CMCSA210730P000585002021-07-30 3:24PM EDT58.500.020.000.03-0.51-96.23%8518111.13%
CMCSA210730P000590002021-07-30 3:18PM EDT59.000.610.100.99-0.21-25.61%1134773.44%
CMCSA210730P000595002021-07-29 3:55PM EDT59.500.620.411.12-0.70-53.03%375159.67%
CMCSA210730P000600002021-07-06 10:55AM EDT60.003.250.582.310.00--257.42%