Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00040000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.08 | +0.04 | +200.00% | 1,744 | 611 | 32.62% |
| CMCSA240517C00040000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.25 | +0.14 | +140.00% | 751 | 5,169 | 24.71% |
| CMCSA240524C00040000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 0.38 | 0.35 | 0.40 | +0.18 | +90.00% | 130 | 176 | 23.78% |
| CMCSA240531C00040000 | 2024-05-08 3:19PM EDT | 2024-05-31 | 0.51 | 0.45 | 0.50 | +0.23 | +82.14% | 112 | 948 | 22.66% |
| CMCSA240607C00040000 | 2024-05-08 3:33PM EDT | 2024-06-07 | 0.61 | 0.58 | 0.65 | +0.18 | +41.86% | 75 | 70 | 23.39% |
| CMCSA240614C00040000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 0.83 | 0.70 | 0.77 | +0.32 | +62.75% | 31 | 1,764 | 23.58% |
| CMCSA240621C00040000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.87 | 0.81 | 0.85 | +0.28 | +47.46% | 2,256 | 4,457 | 23.19% |
| CMCSA240719C00040000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 1.08 | 1.08 | 1.12 | +0.26 | +31.71% | 466 | 2,981 | 22.12% |
| CMCSA240920C00040000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 2.00 | 1.93 | 1.98 | +0.34 | +20.48% | 97 | 3,795 | 25.32% |
| CMCSA241018C00040000 | 2024-05-08 2:36PM EDT | 2024-10-18 | 2.33 | 2.14 | 2.21 | +0.44 | +23.28% | 71 | 4,283 | 25.24% |
| CMCSA241115C00040000 | 2024-05-08 9:31AM EDT | 2024-11-15 | 2.20 | 2.47 | 2.56 | +0.01 | +0.46% | 2 | 318 | 26.44% |
| CMCSA250117C00040000 | 2024-05-08 11:43AM EDT | 2025-01-17 | 3.45 | 3.00 | 3.10 | +0.72 | +26.37% | 7 | 4,269 | 27.08% |
| CMCSA250620C00040000 | 2024-05-08 2:31PM EDT | 2025-06-20 | 4.40 | 4.10 | 4.30 | +0.50 | +12.82% | 6 | 96 | 28.65% |
| CMCSA260116C00040000 | 2024-05-06 2:36PM EDT | 2026-01-16 | 5.02 | 5.10 | 5.45 | 0.00 | - | 1 | 779 | 28.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00040000 | 2024-05-08 2:37PM EDT | 2024-05-10 | 0.71 | 0.95 | 1.18 | -0.64 | -47.41% | 25 | 173 | 50.20% |
| CMCSA240517P00040000 | 2024-05-08 2:53PM EDT | 2024-05-17 | 1.10 | 1.09 | 1.33 | -0.34 | -23.61% | 78 | 4,703 | 30.81% |
| CMCSA240524P00040000 | 2024-05-08 12:32PM EDT | 2024-05-24 | 0.89 | 1.19 | 1.41 | -1.12 | -55.72% | 61 | 36 | 25.83% |
| CMCSA240531P00040000 | 2024-05-08 2:44PM EDT | 2024-05-31 | 1.13 | 1.25 | 1.52 | -0.56 | -33.14% | 9 | 70 | 24.56% |
| CMCSA240607P00040000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 1.01 | 1.35 | 1.91 | -0.79 | -43.89% | 9 | 30 | 30.62% |
| CMCSA240614P00040000 | 2024-05-08 12:32PM EDT | 2024-06-14 | 1.22 | 1.42 | 1.72 | -0.59 | -32.60% | 2 | 1 | 23.63% |
| CMCSA240621P00040000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 1.51 | 1.51 | 1.55 | -0.39 | -20.53% | 1,410 | 13,693 | 18.36% |
| CMCSA240719P00040000 | 2024-05-08 12:57PM EDT | 2024-07-19 | 1.65 | 1.88 | 1.94 | -0.54 | -24.66% | 62 | 7,589 | 20.22% |
| CMCSA240920P00040000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 2.44 | 2.46 | 2.51 | -0.32 | -11.59% | 49 | 2,632 | 20.87% |
| CMCSA241018P00040000 | 2024-05-08 2:00PM EDT | 2024-10-18 | 2.55 | 2.71 | 2.81 | -0.33 | -11.46% | 1 | 1,636 | 21.90% |
| CMCSA241115P00040000 | 2024-05-08 11:11AM EDT | 2024-11-15 | 2.77 | 2.97 | 3.05 | -0.43 | -13.44% | 2 | 289 | 22.36% |
| CMCSA250117P00040000 | 2024-05-08 1:40PM EDT | 2025-01-17 | 3.20 | 3.35 | 3.50 | -0.42 | -11.60% | 1 | 9,523 | 22.86% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 1.86 | 4.35 | 0.00 | - | 25 | 177 | 23.21% |
| CMCSA260116P00040000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 5.59 | 2.86 | 5.40 | 0.00 | - | 3 | 444 | 24.05% |
© 2024 Yahoo. All rights reserved.