Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220527C00030000 | 2022-04-29 1:48PM EDT | 30.00 | 9.80 | 12.75 | 12.95 | 0.00 | - | 1 | 1 | 178.13% |
| CMCSA220527C00035000 | 2022-05-23 11:03AM EDT | 35.00 | 7.69 | 7.70 | 8.00 | +1.94 | +33.74% | 1 | 10 | 122.66% |
| CMCSA220527C00039000 | 2022-05-16 12:10AM EDT | 39.00 | 2.14 | 3.75 | 4.00 | 0.00 | - | - | 119 | 67.58% |
| CMCSA220527C00040000 | 2022-05-20 12:47PM EDT | 40.00 | 1.71 | 2.81 | 3.05 | 0.00 | - | 9 | 530 | 59.38% |
| CMCSA220527C00040500 | 2022-05-20 1:45PM EDT | 40.50 | 1.40 | 2.39 | 2.53 | 0.00 | - | 6 | 10 | 49.81% |
| CMCSA220527C00041000 | 2022-05-23 10:55AM EDT | 41.00 | 1.80 | 1.93 | 2.10 | +0.70 | +63.64% | 5 | 282 | 48.44% |
| CMCSA220527C00041500 | 2022-05-23 3:00PM EDT | 41.50 | 1.58 | 1.52 | 1.62 | +0.62 | +64.58% | 3 | 813 | 41.60% |
| CMCSA220527C00042000 | 2022-05-23 2:29PM EDT | 42.00 | 1.31 | 1.16 | 1.26 | +0.65 | +98.48% | 25 | 879 | 41.60% |
| CMCSA220527C00042500 | 2022-05-23 2:46PM EDT | 42.50 | 0.92 | 0.80 | 0.87 | +0.46 | +100.00% | 87 | 266 | 37.21% |
| CMCSA220527C00043000 | 2022-05-23 3:54PM EDT | 43.00 | 0.53 | 0.51 | 0.53 | +0.22 | +70.97% | 761 | 668 | 32.81% |
| CMCSA220527C00043500 | 2022-05-23 3:47PM EDT | 43.50 | 0.27 | 0.30 | 0.36 | +0.15 | +125.00% | 107 | 93 | 34.47% |
| CMCSA220527C00044000 | 2022-05-23 3:26PM EDT | 44.00 | 0.15 | 0.16 | 0.20 | +0.03 | +25.00% | 114 | 307 | 33.20% |
| CMCSA220527C00044500 | 2022-05-23 3:47PM EDT | 44.50 | 0.08 | 0.09 | 0.11 | 0.00 | - | 111 | 91 | 33.01% |
| CMCSA220527C00045000 | 2022-05-23 2:44PM EDT | 45.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 159 | 1,464 | 33.59% |
| CMCSA220527C00045500 | 2022-05-23 3:59PM EDT | 45.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 6 | 33 | 35.94% |
| CMCSA220527C00046000 | 2022-05-23 12:19PM EDT | 46.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 81 | 68 | 38.67% |
| CMCSA220527C00046500 | 2022-05-23 1:47PM EDT | 46.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1 | 43.36% |
| CMCSA220527C00047000 | 2022-05-23 11:48AM EDT | 47.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 24 | 15,049 | 50.78% |
| CMCSA220527C00047500 | 2022-05-20 3:36PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 150 | 52.34% |
| CMCSA220527C00048000 | 2022-05-20 9:35AM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 48.44% |
| CMCSA220527C00049000 | 2022-05-23 2:43PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 61 | 894 | 58.59% |
| CMCSA220527C00050000 | 2022-05-23 12:58PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 52 | 57.81% |
| CMCSA220527C00051000 | 2022-05-20 9:35AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 73.44% |
| CMCSA220527C00052000 | 2022-05-10 12:45PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 62 | 80.47% |
| CMCSA220527C00053000 | 2022-05-23 11:40AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 87.50% |
| CMCSA220527C00054000 | 2022-05-12 11:30AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 93.75% |
| CMCSA220527C00056000 | 2022-05-16 12:10AM EDT | 56.00 | 0.02 | - | 0.03 | 0.00 | - | - | 1 | 116.41% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220527P00030000 | 2022-05-19 2:20PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 239 | 125.00% |
| CMCSA220527P00031000 | 2022-05-23 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 6 | 115.63% |
| CMCSA220527P00032000 | 2022-05-20 10:57AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 83 | 118.75% |
| CMCSA220527P00035000 | 2022-05-23 10:19AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 99 | 137 | 81.25% |
| CMCSA220527P00035500 | 2022-05-17 10:11AM EDT | 35.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 26 | 81.25% |
| CMCSA220527P00036000 | 2022-05-23 9:46AM EDT | 36.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 2 | 11 | 71.88% |
| CMCSA220527P00036500 | 2022-05-23 9:52AM EDT | 36.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 2 | 1 | 73.44% |
| CMCSA220527P00037000 | 2022-05-23 1:21PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 3 | 60 | 67.97% |
| CMCSA220527P00037500 | 2022-05-23 9:52AM EDT | 37.50 | 0.05 | 0.00 | 0.03 | -0.09 | -64.29% | 1 | 2 | 60.16% |
| CMCSA220527P00038000 | 2022-05-23 11:51AM EDT | 38.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 98 | 150 | 61.33% |
| CMCSA220527P00038500 | 2022-05-23 2:38PM EDT | 38.50 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 4 | 26 | 57.03% |
| CMCSA220527P00039000 | 2022-05-23 3:49PM EDT | 39.00 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 90 | 177 | 53.91% |
| CMCSA220527P00039500 | 2022-05-23 10:20AM EDT | 39.50 | 0.10 | 0.05 | 0.06 | -0.11 | -52.38% | 1 | 109 | 50.39% |
| CMCSA220527P00040000 | 2022-05-23 1:44PM EDT | 40.00 | 0.06 | 0.07 | 0.08 | -0.34 | -85.00% | 24 | 543 | 48.05% |
| CMCSA220527P00040500 | 2022-05-23 3:15PM EDT | 40.50 | 0.11 | 0.09 | 0.11 | -0.22 | -66.67% | 1 | 599 | 45.31% |
| CMCSA220527P00041000 | 2022-05-23 3:15PM EDT | 41.00 | 0.15 | 0.13 | 0.15 | -0.34 | -69.39% | 64 | 470 | 42.19% |
| CMCSA220527P00041500 | 2022-05-23 2:16PM EDT | 41.50 | 0.18 | 0.18 | 0.23 | -0.62 | -77.50% | 21 | 855 | 40.82% |
| CMCSA220527P00042000 | 2022-05-23 3:43PM EDT | 42.00 | 0.32 | 0.28 | 0.32 | -0.72 | -69.23% | 692 | 481 | 37.79% |
| CMCSA220527P00042500 | 2022-05-23 3:48PM EDT | 42.50 | 0.53 | 0.42 | 0.48 | -0.87 | -62.14% | 124 | 100 | 36.62% |
| CMCSA220527P00043000 | 2022-05-23 3:48PM EDT | 43.00 | 0.75 | 0.62 | 0.70 | -1.16 | -60.73% | 133 | 51 | 35.55% |
| CMCSA220527P00043500 | 2022-05-19 12:33PM EDT | 43.50 | 1.67 | 0.86 | 1.01 | 0.00 | - | - | 2 | 36.23% |
| CMCSA220527P00044000 | 2022-05-23 1:09PM EDT | 44.00 | 1.23 | 1.24 | 1.51 | -1.58 | -56.23% | 2 | 33 | 45.90% |
| CMCSA220527P00044500 | 2022-05-20 3:02PM EDT | 44.50 | 3.06 | 1.46 | 1.89 | 0.00 | - | 2 | 1 | 46.29% |
| CMCSA220527P00045000 | 2022-05-17 3:47PM EDT | 45.00 | 2.38 | 2.12 | 2.35 | 0.00 | - | 2 | 119 | 50.68% |
| CMCSA220527P00046000 | 2022-05-04 11:19AM EDT | 46.00 | 5.69 | 3.05 | 3.35 | 0.00 | - | 1 | 4 | 64.45% |
| CMCSA220527P00047000 | 2022-05-20 10:54AM EDT | 47.00 | 4.95 | 4.10 | 4.25 | 0.00 | - | 1 | 15,026 | 53.91% |
| CMCSA220527P00048000 | 2022-05-04 12:11PM EDT | 48.00 | 7.73 | 5.05 | 5.30 | 0.00 | - | 2 | 78 | 63.28% |
| CMCSA220527P00049000 | 2022-04-18 12:00AM EDT | 49.00 | 2.38 | 6.10 | 6.35 | 0.00 | - | - | 5 | 82.42% |
| CMCSA220527P00050000 | 2022-04-29 10:41AM EDT | 50.00 | 9.70 | 7.05 | 7.30 | 0.00 | - | 1 | 2 | 81.25% |
© 2022 Yahoo. All rights reserved.
