NasdaqGS - Nasdaq Real Time Price • USD
Comcast Corporation (CMCSA)
As of 3:45 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00029000 | 4/19/2024 7:36 PM | 29 | 11.10 | 11.15 | 11.70 | 0.00 | 0.00% | 8 | 8 | 214.84% |
| CMCSA240426C00033000 | 4/2/2024 2:07 PM | 33 | 9.15 | 7.60 | 7.70 | 0.00 | 0.00% | - | 42 | 137.50% |
| CMCSA240426C00035000 | 4/18/2024 1:31 PM | 35 | 4.47 | 5.60 | 6.00 | 0.00 | 0.00% | - | 10 | 125.39% |
| CMCSA240426C00036000 | 4/17/2024 1:36 PM | 36 | 3.60 | 2.97 | 6.60 | 0.00 | 0.00% | 4 | 44 | 106.25% |
| CMCSA240426C00036500 | 4/15/2024 2:57 PM | 36.5 | 3.45 | 4.15 | 4.25 | 0.00 | 0.00% | - | 4 | 88.09% |
| CMCSA240426C00037000 | 4/15/2024 3:27 PM | 37 | 2.94 | 3.30 | 3.80 | 0.00 | 0.00% | 3 | 53 | 60.16% |
| CMCSA240426C00037500 | 4/18/2024 1:39 PM | 37.5 | 2.24 | 2.87 | 3.30 | 0.00 | 0.00% | - | 8 | 58.20% |
| CMCSA240426C00038000 | 4/22/2024 4:12 PM | 38 | 2.51 | 2.77 | 2.83 | 0.00 | 0.00% | 1 | 72 | 72.07% |
| CMCSA240426C00038500 | 4/18/2024 2:45 PM | 38.5 | 1.65 | 2.35 | 2.43 | 0.00 | 0.00% | - | 118 | 69.73% |
| CMCSA240426C00039000 | 4/23/2024 6:38 PM | 39 | 1.99 | 1.90 | 1.99 | 0.32 | 19.16% | 1 | 116 | 63.57% |
| CMCSA240426C00039500 | 4/23/2024 2:14 PM | 39.5 | 1.56 | 1.42 | 1.61 | -0.02 | -1.27% | 68 | 455 | 57.23% |
| CMCSA240426C00040000 | 4/23/2024 7:13 PM | 40 | 1.25 | 1.25 | 1.27 | 0.05 | 4.17% | 22 | 324 | 60.16% |
| CMCSA240426C00040500 | 4/23/2024 6:50 PM | 40.5 | 0.97 | 0.97 | 0.97 | 0.03 | 3.19% | 55 | 319 | 58.40% |
| CMCSA240426C00041000 | 4/23/2024 7:20 PM | 41 | 0.75 | 0.72 | 0.74 | 0.04 | 5.63% | 76 | 1,080 | 57.23% |
| CMCSA240426C00041500 | 4/23/2024 6:38 PM | 41.5 | 0.54 | 0.54 | 0.55 | 0.03 | 5.88% | 1,177 | 414 | 57.03% |
| CMCSA240426C00042000 | 4/23/2024 7:00 PM | 42 | 0.38 | 0.38 | 0.40 | 0.00 | 0.00% | 126 | 1,083 | 56.35% |
| CMCSA240426C00042500 | 4/23/2024 7:04 PM | 42.5 | 0.26 | 0.25 | 0.27 | 0.01 | 4.00% | 382 | 316 | 54.88% |
| CMCSA240426C00043000 | 4/23/2024 6:25 PM | 43 | 0.18 | 0.16 | 0.19 | 0.00 | 0.00% | 22 | 600 | 54.49% |
| CMCSA240426C00043500 | 4/23/2024 4:41 PM | 43.5 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 13 | 150 | 54.88% |
| CMCSA240426C00044000 | 4/23/2024 6:53 PM | 44 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 33 | 2,219 | 55.08% |
| CMCSA240426C00044500 | 4/23/2024 6:34 PM | 44.5 | 0.04 | 0.04 | 0.07 | 0.00 | 0.00% | 1 | 91 | 55.86% |
| CMCSA240426C00045000 | 4/23/2024 4:33 PM | 45 | 0.05 | 0.02 | 0.04 | 0.02 | 66.67% | 5 | 143 | 54.69% |
| CMCSA240426C00046000 | 4/23/2024 7:24 PM | 46 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 37 | 301 | 83.59% |
| CMCSA240426C00047000 | 4/23/2024 4:33 PM | 47 | 0.07 | 0.00 | 0.02 | 0.06 | 600.00% | 7 | 122 | 62.50% |
| CMCSA240426C00048000 | 4/19/2024 2:59 PM | 48 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 174 | 68.75% |
| CMCSA240426C00049000 | 4/16/2024 2:54 PM | 49 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 58 | 149.80% |
| CMCSA240426C00050000 | 4/8/2024 2:55 PM | 50 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 74 | 84.38% |
| CMCSA240426C00051000 | 4/1/2024 4:50 PM | 51 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | 200 | 108 | 124.61% |
| CMCSA240426C00052000 | 4/3/2024 7:01 PM | 52 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 181.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00030500 | 4/17/2024 4:56 PM | 30.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 48 | 103.13% |
| CMCSA240426P00031000 | 4/18/2024 5:33 PM | 31 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2,001 | 96.88% |
| CMCSA240426P00032000 | 4/19/2024 1:36 PM | 32 | 0.75 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 131 | 87.50% |
| CMCSA240426P00032500 | 4/16/2024 7:52 PM | 32.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 76 | 81.25% |
| CMCSA240426P00033000 | 4/23/2024 7:29 PM | 33 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 758 | 259 | 87.50% |
| CMCSA240426P00034000 | 4/22/2024 7:55 PM | 34 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 113 | 71.88% |
| CMCSA240426P00034500 | 4/22/2024 4:56 PM | 34.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 8 | 67.19% |
| CMCSA240426P00035000 | 4/22/2024 7:57 PM | 35 | 0.05 | 0.00 | 0.34 | 0.00 | 0.00% | 83 | 107 | 103.52% |
| CMCSA240426P00035500 | 4/22/2024 2:14 PM | 35.5 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 75 | 136.33% |
| CMCSA240426P00036000 | 4/23/2024 7:21 PM | 36 | 0.06 | 0.04 | 0.07 | 0.01 | 20.00% | 70 | 233 | 67.58% |
| CMCSA240426P00036500 | 4/23/2024 6:19 PM | 36.5 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 26 | 5 | 65.23% |
| CMCSA240426P00037000 | 4/23/2024 7:16 PM | 37 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 29 | 1,204 | 62.50% |
| CMCSA240426P00037500 | 4/23/2024 6:42 PM | 37.5 | 0.11 | 0.12 | 0.15 | -0.02 | -15.38% | 5 | 50 | 60.16% |
| CMCSA240426P00038000 | 4/23/2024 3:06 PM | 38 | 0.18 | 0.16 | 0.19 | 0.00 | 0.00% | 21 | 305 | 56.84% |
| CMCSA240426P00038500 | 4/23/2024 5:49 PM | 38.5 | 0.22 | 0.23 | 0.26 | -0.04 | -15.38% | 65 | 120 | 55.08% |
| CMCSA240426P00039000 | 4/23/2024 6:19 PM | 39 | 0.34 | 0.32 | 0.35 | 0.00 | 0.00% | 50 | 815 | 53.13% |
| CMCSA240426P00039500 | 4/23/2024 6:47 PM | 39.5 | 0.48 | 0.45 | 0.48 | -0.01 | -2.04% | 29 | 396 | 51.76% |
| CMCSA240426P00040000 | 4/23/2024 6:21 PM | 40 | 0.62 | 0.62 | 0.65 | -0.03 | -4.62% | 13 | 1,196 | 50.39% |
| CMCSA240426P00040500 | 4/23/2024 6:51 PM | 40.5 | 0.85 | 0.84 | 0.86 | -0.01 | -1.16% | 12 | 72 | 49.81% |
| CMCSA240426P00041000 | 4/23/2024 6:03 PM | 41 | 1.05 | 1.10 | 1.11 | -0.10 | -8.70% | 20 | 762 | 47.85% |
| CMCSA240426P00042000 | 4/23/2024 3:31 PM | 42 | 1.64 | 1.72 | 1.77 | -0.45 | -21.53% | 11 | 549 | 44.82% |
| CMCSA240426P00042500 | 4/19/2024 6:48 PM | 42.5 | 2.44 | 2.11 | 2.16 | 0.00 | 0.00% | 3 | 3 | 42.38% |
| CMCSA240426P00043000 | 4/23/2024 2:34 PM | 43 | 2.61 | 2.52 | 2.57 | -1.34 | -33.92% | 10 | 166 | 35.94% |
| CMCSA240426P00044000 | 4/23/2024 2:34 PM | 44 | 3.56 | 2.29 | 3.50 | -0.80 | -18.35% | 10 | 47 | 0.00% |
| CMCSA240426P00045000 | 4/9/2024 3:29 PM | 45 | 4.82 | 2.91 | 4.50 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| CMCSA240426P00046000 | 4/4/2024 6:38 PM | 46 | 4.80 | 5.25 | 5.85 | 0.00 | 0.00% | 2 | 0 | 57.81% |
Related Tickers
CHTR Charter Communications, Inc.
266.86
+0.67%
TMUS T-Mobile US, Inc.
163.35
+0.61%
T AT&T Inc.
16.48
+1.01%
VZ Verizon Communications Inc.
39.77
+3.02%
VOD Vodafone Group Public Limited Company
8.70
+0.91%
BCE BCE Inc.
33.35
+1.36%
TU TELUS Corporation
16.22
+0.93%
LUMN Lumen Technologies, Inc.
1.3900
+2.21%
IRDM Iridium Communications Inc.
28.75
+2.26%
ATUS Altice USA, Inc.
1.9300
+0.52%