NasdaqGS - Nasdaq Real Time Price • USD
Comcast Corporation (CMCSA)
As of 1:24 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00022500 | 4/12/2024 1:51 PM | 22.5 | 17.30 | 17.35 | 17.60 | 0.00 | 0.00% | 1 | 1 | 437.50% |
| CMCSA240419C00025000 | 4/19/2024 4:33 PM | 25 | 14.77 | 14.80 | 15.80 | -3.06 | -17.16% | 1 | 1 | 620.31% |
| CMCSA240419C00030000 | 4/12/2024 4:07 PM | 30 | 9.60 | 9.90 | 10.10 | 0.00 | 0.00% | 2 | 0 | 268.75% |
| CMCSA240419C00032500 | 4/1/2024 6:43 PM | 32.5 | 9.60 | 7.35 | 7.50 | 0.00 | 0.00% | 235 | 0 | 203.13% |
| CMCSA240419C00034000 | 4/8/2024 3:45 PM | 34 | 6.90 | 5.90 | 6.05 | 0.00 | 0.00% | - | 2 | 140.63% |
| CMCSA240419C00035000 | 4/12/2024 1:52 PM | 35 | 4.80 | 4.80 | 5.00 | 0.00 | 0.00% | 5 | 15 | 139.06% |
| CMCSA240419C00037000 | 4/11/2024 7:38 PM | 37 | 3.24 | 2.82 | 3.05 | 0.00 | 0.00% | - | 1 | 108.59% |
| CMCSA240419C00037500 | 4/19/2024 4:33 PM | 37.5 | 2.35 | 2.42 | 2.52 | 0.05 | 2.17% | 10 | 41 | 57.81% |
| CMCSA240419C00038000 | 4/16/2024 3:41 PM | 38 | 1.18 | 1.86 | 2.06 | 0.00 | 0.00% | 1 | 28 | 81.64% |
| CMCSA240419C00038500 | 4/19/2024 3:37 PM | 38.5 | 1.33 | 1.27 | 1.62 | 0.20 | 17.70% | 30 | 44 | 78.13% |
| CMCSA240419C00039000 | 4/19/2024 2:08 PM | 39 | 0.95 | 0.96 | 1.07 | 0.37 | 63.79% | 10 | 376 | 51.76% |
| CMCSA240419C00039500 | 4/19/2024 4:53 PM | 39.5 | 0.46 | 0.46 | 1.06 | 0.18 | 64.29% | 151 | 571 | 59.57% |
| CMCSA240419C00040000 | 4/19/2024 5:08 PM | 40 | 0.13 | 0.09 | 0.14 | 0.00 | 0.00% | 100 | 2,297 | 18.95% |
| CMCSA240419C00040500 | 4/19/2024 4:28 PM | 40.5 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 61 | 919 | 24.61% |
| CMCSA240419C00041000 | 4/19/2024 4:26 PM | 41 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 3,101 | 32.81% |
| CMCSA240419C00041500 | 4/18/2024 6:49 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 444 | 39.06% |
| CMCSA240419C00042000 | 4/19/2024 4:31 PM | 42 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 646 | 48.44% |
| CMCSA240419C00042500 | 4/18/2024 7:15 PM | 42.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 141 | 10,539 | 53.13% |
| CMCSA240419C00043000 | 4/19/2024 2:21 PM | 43 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 600 | 71.88% |
| CMCSA240419C00043500 | 4/18/2024 6:13 PM | 43.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 923 | 176.56% |
| CMCSA240419C00044000 | 4/19/2024 2:07 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 1,382 | 78.13% |
| CMCSA240419C00044500 | 4/18/2024 2:14 PM | 44.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 209 | 93.75% |
| CMCSA240419C00045000 | 4/19/2024 4:03 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 17,333 | 93.75% |
| CMCSA240419C00045500 | 4/17/2024 2:33 PM | 45.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 195 | 115.63% |
| CMCSA240419C00046000 | 4/18/2024 3:10 PM | 46 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,587 | 118.75% |
| CMCSA240419C00046500 | 4/15/2024 1:55 PM | 46.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 442 | 131.25% |
| CMCSA240419C00047000 | 4/10/2024 3:11 PM | 47 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 39 | 140.63% |
| CMCSA240419C00047500 | 4/19/2024 3:43 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 17,400 | 131.25% |
| CMCSA240419C00048000 | 4/1/2024 2:51 PM | 48 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 58 | 156.25% |
| CMCSA240419C00048500 | 4/8/2024 5:07 PM | 48.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 101 | 209.38% |
| CMCSA240419C00049000 | 4/15/2024 3:30 PM | 49 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 105 | 170.31% |
| CMCSA240419C00050000 | 4/19/2024 3:34 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6,819 | 162.50% |
| CMCSA240419C00051000 | 3/21/2024 3:21 PM | 51 | 0.03 | 0.00 | 0.95 | 0.00 | 0.00% | - | 60 | 379.69% |
| CMCSA240419C00052500 | 4/9/2024 2:14 PM | 52.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 547 | 193.75% |
| CMCSA240419C00055000 | 4/15/2024 1:30 PM | 55 | 0.03 | 0.00 | 0.53 | 0.00 | 0.00% | 5 | 841 | 398.44% |
| CMCSA240419C00060000 | 1/31/2024 7:10 PM | 60 | 0.02 | 0.00 | 1.74 | 0.00 | 0.00% | 1 | 218 | 636.33% |
| CMCSA240419C00065000 | 12/18/2023 5:42 PM | 65 | 0.03 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 166 | 454.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00022500 | 3/1/2024 8:12 PM | 22.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 687.50% |
| CMCSA240419P00025000 | 12/26/2023 7:02 PM | 25 | 0.06 | 0.00 | 1.97 | 0.00 | 0.00% | 120 | 142 | 835.16% |
| CMCSA240419P00027500 | 3/5/2024 8:55 PM | 27.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 77 | 480.47% |
| CMCSA240419P00030000 | 4/18/2024 1:38 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,278 | 206.25% |
| CMCSA240419P00032500 | 4/10/2024 2:08 PM | 32.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 363 | 50.00% |
| CMCSA240419P00033000 | 4/5/2024 1:58 PM | 33 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 100 | 50.00% |
| CMCSA240419P00034000 | 4/9/2024 2:09 PM | 34 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 108 | 198 | 143.75% |
| CMCSA240419P00035000 | 4/16/2024 4:56 PM | 35 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2,567 | 146.88% |
| CMCSA240419P00036000 | 4/18/2024 1:34 PM | 36 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 759 | 98.44% |
| CMCSA240419P00037000 | 4/16/2024 7:47 PM | 37 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 187 | 65.63% |
| CMCSA240419P00037500 | 4/19/2024 1:41 PM | 37.5 | 0.07 | 0.00 | 0.03 | 0.04 | 133.33% | 1 | 5,484 | 64.06% |
| CMCSA240419P00038000 | 4/19/2024 3:31 PM | 38 | 0.03 | 0.00 | 0.30 | 0.01 | 50.00% | 15 | 280 | 93.36% |
| CMCSA240419P00038500 | 4/19/2024 3:39 PM | 38.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 455 | 39.06% |
| CMCSA240419P00039000 | 4/19/2024 5:02 PM | 39 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,141 | 890 | 27.34% |
| CMCSA240419P00039500 | 4/19/2024 5:08 PM | 39.5 | 0.02 | 0.02 | 0.05 | -0.15 | -88.24% | 150 | 823 | 24.41% |
| CMCSA240419P00040000 | 4/19/2024 5:04 PM | 40 | 0.18 | 0.14 | 0.17 | -0.30 | -62.50% | 280 | 13,945 | 17.97% |
| CMCSA240419P00040500 | 4/19/2024 4:43 PM | 40.5 | 0.65 | 0.50 | 0.58 | -0.65 | -50.00% | 41 | 252 | 25.00% |
| CMCSA240419P00041000 | 4/19/2024 4:50 PM | 41 | 1.13 | 0.83 | 1.05 | -0.33 | -22.60% | 88 | 2,172 | 29.69% |
| CMCSA240419P00041500 | 4/19/2024 2:28 PM | 41.5 | 1.56 | 1.37 | 1.69 | -1.02 | -39.53% | 2 | 44 | 76.56% |
| CMCSA240419P00042000 | 4/18/2024 7:42 PM | 42 | 2.35 | 1.82 | 2.14 | 0.00 | 0.00% | 13 | 181 | 80.86% |
| CMCSA240419P00042500 | 4/19/2024 4:02 PM | 42.5 | 2.65 | 2.47 | 2.57 | -0.39 | -12.83% | 3 | 7,468 | 71.88% |
| CMCSA240419P00043000 | 4/10/2024 7:00 PM | 43 | 3.30 | 2.79 | 3.05 | 0.00 | 0.00% | 3,400 | 4 | 70.31% |
| CMCSA240419P00043500 | 4/9/2024 7:50 PM | 43.5 | 4.40 | 3.45 | 3.60 | 0.00 | 0.00% | 4 | 0 | 105.47% |
| CMCSA240419P00044000 | 3/27/2024 6:47 PM | 44 | 1.60 | 3.90 | 4.20 | 0.00 | 0.00% | 5 | 2 | 87.50% |
| CMCSA240419P00044500 | 4/12/2024 1:58 PM | 44.5 | 4.75 | 3.60 | 4.65 | 0.00 | 0.00% | 2 | 5 | 144.92% |
| CMCSA240419P00045000 | 4/18/2024 7:05 PM | 45 | 5.40 | 4.95 | 5.10 | 0.00 | 0.00% | 1,200 | 2,389 | 137.50% |
| CMCSA240419P00045500 | 3/22/2024 7:09 PM | 45.5 | 3.15 | 5.45 | 5.65 | 0.00 | 0.00% | 1 | 0 | 112.50% |
| CMCSA240419P00046000 | 3/22/2024 2:59 PM | 46 | 3.60 | 5.95 | 6.20 | 0.00 | 0.00% | 17 | 0 | 142.97% |
| CMCSA240419P00047000 | 3/22/2024 6:40 PM | 47 | 4.54 | 5.65 | 7.10 | 0.00 | 0.00% | 1 | 0 | 175.78% |
| CMCSA240419P00047500 | 4/18/2024 7:05 PM | 47.5 | 8.05 | 7.05 | 7.60 | 0.00 | 0.00% | 30 | 23 | 185.16% |
| CMCSA240419P00049000 | 4/12/2024 2:01 PM | 49 | 9.25 | 8.90 | 9.05 | 0.00 | 0.00% | 3 | 0 | 165.63% |
| CMCSA240419P00050000 | 3/19/2024 3:37 PM | 50 | 7.50 | 8.75 | 11.70 | 0.00 | 0.00% | 1 | 0 | 282.81% |
| CMCSA240419P00052500 | 2/8/2024 6:01 PM | 52.5 | 11.22 | 8.05 | 11.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CMCSA240419P00055000 | 10/18/2023 6:39 PM | 55 | 10.95 | 11.95 | 12.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMCSA240419P00065000 | 4/5/2024 7:17 PM | 65 | 24.30 | 24.40 | 25.10 | 0.00 | 0.00% | 1,300 | 0 | 431.25% |
Related Tickers
CHTR Charter Communications, Inc.
265.28
+2.06%
TMUS T-Mobile US, Inc.
161.77
+0.57%
VZ Verizon Communications Inc.
40.35
+0.55%
T AT&T Inc.
16.38
+0.31%
VOD Vodafone Group Public Limited Company
8.34
+0.66%
LUMN Lumen Technologies, Inc.
1.3050
-1.13%
BCE BCE Inc.
32.65
+1.37%
AMX América Móvil, S.A.B. de C.V.
18.04
+1.61%
TU TELUS Corporation
15.92
+0.86%
LBRDK Liberty Broadband Corporation
49.70
+1.71%