Australia markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.31+0.77 (+2.00%)
At close: 04:00PM EDT
39.31 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:47.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240517C000475002024-05-09 2:54PM EDT2024-05-170.020.000.060.00-63,36166.80%
CMCSA240621C000475002024-05-10 2:20PM EDT2024-06-210.050.040.050.00-1330,09429.69%
CMCSA240719C000475002024-05-08 3:54PM EDT2024-07-190.030.030.190.00-81,38329.98%
CMCSA240920C000475002024-05-10 3:12PM EDT2024-09-200.230.190.27+0.04+21.05%12,48123.73%
CMCSA241018C000475002024-05-10 12:13PM EDT2024-10-180.310.280.34+0.03+10.71%550922.97%
CMCSA241115C000475002024-05-10 9:46AM EDT2024-11-150.450.460.68-0.02-4.26%344826.29%
CMCSA250117C000475002024-05-10 12:30PM EDT2025-01-170.770.760.81+0.07+10.00%112,41724.24%
CMCSA250620C000475002024-05-07 3:58PM EDT2025-06-201.441.531.990.00-102,10927.92%
CMCSA260116C000475002024-05-07 11:14AM EDT2026-01-162.502.632.860.00-157327.33%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMCSA240517P000475002024-04-03 11:19AM EDT2024-05-175.978.659.100.00-50137.11%
CMCSA240621P000475002024-05-10 3:03PM EDT2024-06-218.358.158.25-0.26-3.02%75279230.66%
CMCSA240719P000475002024-04-25 2:53PM EDT2024-07-199.757.158.300.00-2,860026.66%
CMCSA240920P000475002024-04-26 11:15AM EDT2024-09-209.058.108.300.00-433919.34%
CMCSA241018P000475002024-05-09 9:57AM EDT2024-10-188.658.158.400.00-1298720.31%
CMCSA241115P000475002024-04-26 12:01PM EDT2024-11-159.106.208.500.00-27120.70%
CMCSA250117P000475002024-05-10 12:31PM EDT2025-01-178.508.358.55-0.90-9.57%104,17318.70%
CMCSA250620P000475002024-05-01 12:22PM EDT2025-06-209.658.559.100.00--119.97%
CMCSA260116P000475002024-04-26 3:26PM EDT2026-01-1610.038.509.950.00-1055621.41%