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
After hours: 07:40PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210730C00050000 | 2021-07-20 12:13PM EDT | 50.00 | 7.40 | 8.75 | 9.85 | 0.00 | - | 2 | 1 | 269.14% |
| CMCSA210730C00053000 | 2021-07-30 3:08PM EDT | 53.00 | 5.92 | 5.70 | 6.95 | +0.47 | +8.62% | 4 | 4 | 200.78% |
| CMCSA210730C00053500 | 2021-07-30 10:38AM EDT | 53.50 | 5.46 | 5.25 | 6.40 | +0.86 | +18.70% | 1 | 6 | 188.67% |
| CMCSA210730C00054000 | 2021-07-26 10:09AM EDT | 54.00 | 4.65 | 4.75 | 6.05 | -0.15 | -3.13% | 1 | 1 | 185.94% |
| CMCSA210730C00054500 | 2021-07-27 11:00AM EDT | 54.50 | 4.30 | 3.40 | 5.25 | 0.00 | - | 1 | 1 | 212.70% |
| CMCSA210730C00055000 | 2021-07-29 9:36AM EDT | 55.00 | 3.20 | 3.20 | 5.10 | -1.05 | -24.71% | 3 | 20 | 128.71% |
| CMCSA210730C00055500 | 2021-07-30 3:01PM EDT | 55.50 | 3.30 | 3.25 | 3.45 | -0.45 | -12.00% | 2 | 28 | 59.38% |
| CMCSA210730C00056000 | 2021-07-30 12:30PM EDT | 56.00 | 2.85 | 1.80 | 2.89 | +0.54 | +23.38% | 6 | 149 | 64.06% |
| CMCSA210730C00056500 | 2021-07-30 11:05AM EDT | 56.50 | 2.45 | 1.34 | 2.98 | -0.60 | -19.67% | 12 | 72 | 128.13% |
| CMCSA210730C00057000 | 2021-07-30 10:38AM EDT | 57.00 | 1.85 | 1.11 | 1.89 | +0.73 | +65.18% | 100 | 431 | 45.70% |
| CMCSA210730C00057500 | 2021-07-30 3:43PM EDT | 57.50 | 1.35 | 1.13 | 1.89 | +0.65 | +92.86% | 140 | 979 | 52.34% |
| CMCSA210730C00058000 | 2021-07-30 3:43PM EDT | 58.00 | 0.85 | 0.79 | 0.90 | +0.44 | +107.32% | 640 | 2,543 | 27.34% |
| CMCSA210730C00058500 | 2021-07-30 3:56PM EDT | 58.50 | 0.35 | 0.26 | 0.50 | +0.13 | +59.09% | 697 | 1,171 | 25.00% |
| CMCSA210730C00059000 | 2021-07-30 3:37PM EDT | 59.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 2,087 | 1,193 | 6.25% |
| CMCSA210730C00059500 | 2021-07-30 3:01PM EDT | 59.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 393 | 13.67% |
| CMCSA210730C00060000 | 2021-07-30 3:18PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 102 | 1,001 | 21.09% |
| CMCSA210730C00060500 | 2021-07-30 2:03PM EDT | 60.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 450 | 28.13% |
| CMCSA210730C00061000 | 2021-07-29 12:43PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 338 | 35.16% |
| CMCSA210730C00061500 | 2021-07-29 3:47PM EDT | 61.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 308 | 50.00% |
| CMCSA210730C00062000 | 2021-07-29 11:46AM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 394 | 48.44% |
| CMCSA210730C00063000 | 2021-07-30 10:15AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 239 | 54.69% |
| CMCSA210730C00064000 | 2021-07-30 3:45PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 184 | 65.63% |
| CMCSA210730C00065000 | 2021-07-29 2:51PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 342 | 75.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210730P00045000 | 2021-07-29 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,823 | 187.50% |
| CMCSA210730P00050000 | 2021-07-29 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 104 | 3,600 | 150.00% |
| CMCSA210730P00050500 | 2021-07-28 1:32PM EDT | 50.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 102 | 403 | 134.38% |
| CMCSA210730P00051000 | 2021-07-26 3:43PM EDT | 51.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 23 | 581 | 143.75% |
| CMCSA210730P00051500 | 2021-07-28 12:10PM EDT | 51.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 13 | 896 | 151.56% |
| CMCSA210730P00052000 | 2021-07-29 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 32 | 1,779 | 124.22% |
| CMCSA210730P00052500 | 2021-07-29 1:25PM EDT | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 530 | 87.50% |
| CMCSA210730P00053000 | 2021-07-30 12:58PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,474 | 81.25% |
| CMCSA210730P00053500 | 2021-07-30 10:15AM EDT | 53.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 651 | 133.20% |
| CMCSA210730P00054000 | 2021-07-29 11:46AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,361 | 78.13% |
| CMCSA210730P00054500 | 2021-07-29 10:38AM EDT | 54.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 875 | 70.31% |
| CMCSA210730P00055000 | 2021-07-30 10:07AM EDT | 55.00 | 0.17 | 0.00 | 0.01 | +0.14 | +466.67% | 20 | 1,074 | 53.13% |
| CMCSA210730P00055500 | 2021-07-30 2:03PM EDT | 55.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 586 | 56.25% |
| CMCSA210730P00056000 | 2021-07-30 3:14PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 1,207 | 51.56% |
| CMCSA210730P00056500 | 2021-07-30 10:15AM EDT | 56.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 3,967 | 46.88% |
| CMCSA210730P00057000 | 2021-07-30 10:58AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 269 | 3,736 | 31.25% |
| CMCSA210730P00057500 | 2021-07-30 3:48PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1,392 | 418 | 27.34% |
| CMCSA210730P00058000 | 2021-07-30 3:18PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 111 | 1,604 | 16.41% |
| CMCSA210730P00058500 | 2021-07-30 3:24PM EDT | 58.50 | 0.02 | 0.00 | 0.03 | -0.51 | -96.23% | 85 | 181 | 11.13% |
| CMCSA210730P00059000 | 2021-07-30 3:18PM EDT | 59.00 | 0.61 | 0.10 | 0.99 | -0.21 | -25.61% | 113 | 47 | 73.44% |
| CMCSA210730P00059500 | 2021-07-29 3:55PM EDT | 59.50 | 0.62 | 0.41 | 1.12 | -0.70 | -53.03% | 37 | 51 | 59.67% |
| CMCSA210730P00060000 | 2021-07-06 10:55AM EDT | 60.00 | 3.25 | 0.58 | 2.31 | 0.00 | - | - | 2 | 57.42% |
© 2021 Verizon Media. All rights reserved.
