NasdaqGS - Nasdaq Real Time Price • USD
Comcast Corporation (CMCSA)
As of 10:05 AM 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 | 8.80 | 9.70 | 0.00 | 0.00% | 8 | 8 | 439.06% |
| CMCSA240426C00033000 | 4/2/2024 2:07 PM | 33 | 9.15 | 4.90 | 5.05 | 0.00 | 0.00% | - | 42 | 0.00% |
| CMCSA240426C00035000 | 4/18/2024 1:31 PM | 35 | 4.47 | 2.80 | 3.25 | 0.00 | 0.00% | - | 10 | 0.00% |
| CMCSA240426C00036000 | 4/25/2024 2:45 PM | 36 | 0.88 | 1.63 | 2.15 | -0.70 | -44.30% | 1 | 43 | 0.00% |
| CMCSA240426C00036500 | 4/25/2024 2:38 PM | 36.5 | 1.20 | 1.23 | 1.87 | 0.00 | 0.00% | 11 | 10 | 77.34% |
| CMCSA240426C00037000 | 4/26/2024 1:42 PM | 37 | 1.11 | 0.45 | 1.14 | 0.19 | 20.65% | 5 | 79 | 0.00% |
| CMCSA240426C00037500 | 4/26/2024 1:35 PM | 37.5 | 0.16 | 0.39 | 0.56 | -0.62 | -79.49% | 5 | 339 | 0.00% |
| CMCSA240426C00038000 | 4/26/2024 1:36 PM | 38 | 0.06 | 0.19 | 0.28 | -0.25 | -80.65% | 27 | 728 | 6.25% |
| CMCSA240426C00038500 | 4/26/2024 1:44 PM | 38.5 | 0.16 | 0.05 | 0.13 | 0.00 | 0.00% | 24 | 980 | 27.74% |
| CMCSA240426C00039000 | 4/26/2024 1:42 PM | 39 | 0.08 | 0.02 | 0.07 | -0.04 | -33.33% | 16 | 867 | 37.50% |
| CMCSA240426C00039500 | 4/26/2024 1:38 PM | 39.5 | 0.02 | 0.02 | 0.22 | -0.03 | -60.00% | 42 | 470 | 63.67% |
| CMCSA240426C00040000 | 4/26/2024 1:34 PM | 40 | 0.01 | 0.01 | 0.10 | -0.01 | -33.33% | 1 | 1,186 | 63.28% |
| CMCSA240426C00040500 | 4/25/2024 7:52 PM | 40.5 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 103 | 422 | 121.09% |
| CMCSA240426C00041000 | 4/26/2024 1:37 PM | 41 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 10 | 2,388 | 71.88% |
| CMCSA240426C00041500 | 4/25/2024 7:29 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 1,650 | 65.63% |
| CMCSA240426C00042000 | 4/25/2024 7:43 PM | 42 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 512 | 1,063 | 75.00% |
| CMCSA240426C00042500 | 4/25/2024 7:43 PM | 42.5 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 44 | 636 | 160.94% |
| CMCSA240426C00043000 | 4/26/2024 1:30 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 786 | 93.75% |
| CMCSA240426C00043500 | 4/25/2024 4:43 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 302 | 98.44% |
| CMCSA240426C00044000 | 4/25/2024 2:42 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 880 | 106.25% |
| CMCSA240426C00044500 | 4/25/2024 1:47 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 92 | 50.00% |
| CMCSA240426C00045000 | 4/25/2024 3:52 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 168 | 50.00% |
| CMCSA240426C00046000 | 4/25/2024 1:30 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 552 | 137.50% |
| CMCSA240426C00047000 | 4/24/2024 7:53 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 203 | 324 | 150.00% |
| CMCSA240426C00048000 | 4/25/2024 1:30 PM | 48 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 178 | 50.00% |
| CMCSA240426C00049000 | 4/16/2024 2:54 PM | 49 | 0.14 | 0.00 | 1.51 | 0.00 | 0.00% | 50 | 58 | 446.88% |
| CMCSA240426C00050000 | 4/8/2024 2:55 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 74 | 50.00% |
| CMCSA240426C00051000 | 4/1/2024 4:50 PM | 51 | 0.04 | 0.00 | 1.01 | 0.00 | 0.00% | 200 | 108 | 437.11% |
| CMCSA240426C00052000 | 4/3/2024 7:01 PM | 52 | 0.02 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 12 | 457.42% |
| 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 | 0.22 | 0.00 | 0.00% | - | 48 | 270.31% |
| CMCSA240426P00031000 | 4/25/2024 1:59 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,001 | 50.00% |
| CMCSA240426P00032000 | 4/19/2024 1:36 PM | 32 | 0.75 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 131 | 178.13% |
| CMCSA240426P00032500 | 4/24/2024 7:39 PM | 32.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 353 | 398 | 137.50% |
| CMCSA240426P00033000 | 4/25/2024 7:42 PM | 33 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,042 | 125.00% |
| CMCSA240426P00034000 | 4/25/2024 5:01 PM | 34 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 215 | 885 | 118.75% |
| CMCSA240426P00034500 | 4/25/2024 7:54 PM | 34.5 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 247 | 196 | 186.33% |
| CMCSA240426P00035000 | 4/25/2024 7:45 PM | 35 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 99 | 154 | 128.91% |
| CMCSA240426P00035500 | 4/26/2024 1:40 PM | 35.5 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 382 | 207 | 111.72% |
| CMCSA240426P00036000 | 4/26/2024 1:44 PM | 36 | 0.01 | 0.01 | 0.13 | -0.04 | -80.00% | 437 | 450 | 87.50% |
| CMCSA240426P00036500 | 4/26/2024 1:47 PM | 36.5 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 93 | 1,284 | 60.94% |
| CMCSA240426P00037000 | 4/26/2024 1:30 PM | 37 | 0.25 | 0.02 | 0.07 | 0.15 | 150.00% | 1 | 779 | 50.00% |
| CMCSA240426P00037500 | 4/26/2024 1:38 PM | 37.5 | 0.28 | 0.08 | 0.22 | 0.02 | 7.69% | 16 | 1,174 | 54.69% |
| CMCSA240426P00038000 | 4/25/2024 7:58 PM | 38 | 0.51 | 0.23 | 0.80 | 0.06 | 13.33% | 2 | 690 | 81.05% |
| CMCSA240426P00038500 | 4/26/2024 1:40 PM | 38.5 | 0.73 | 0.55 | 0.73 | -0.07 | -8.75% | 5 | 222 | 65.23% |
| CMCSA240426P00039000 | 4/26/2024 1:46 PM | 39 | 1.10 | 1.01 | 1.33 | -0.12 | -9.84% | 33 | 617 | 93.75% |
| CMCSA240426P00039500 | 4/26/2024 1:43 PM | 39.5 | 1.51 | 1.40 | 1.75 | -1.08 | -41.70% | 1 | 383 | 101.56% |
| CMCSA240426P00040000 | 4/26/2024 1:46 PM | 40 | 2.13 | 2.03 | 2.15 | 0.15 | 7.58% | 31 | 1,220 | 123.05% |
| CMCSA240426P00040500 | 4/25/2024 6:41 PM | 40.5 | 2.70 | 2.34 | 2.73 | 0.00 | 0.00% | 56 | 81 | 131.64% |
| CMCSA240426P00041000 | 4/25/2024 5:56 PM | 41 | 3.10 | 2.69 | 3.10 | 0.00 | 0.00% | 16 | 636 | 120.31% |
| CMCSA240426P00042000 | 4/25/2024 1:33 PM | 42 | 3.20 | 2.85 | 4.15 | 0.00 | 0.00% | 6 | 501 | 199.61% |
| CMCSA240426P00042500 | 4/25/2024 7:59 PM | 42.5 | 4.67 | 4.15 | 4.85 | 0.00 | 0.00% | 1 | 0 | 185.16% |
| CMCSA240426P00043000 | 4/24/2024 6:32 PM | 43 | 2.93 | 4.90 | 5.15 | 0.00 | 0.00% | 2 | 1 | 204.30% |
| CMCSA240426P00044000 | 4/25/2024 2:44 PM | 44 | 6.13 | 5.95 | 6.10 | 0.00 | 0.00% | 1 | 4 | 230.47% |
| CMCSA240426P00045000 | 4/9/2024 3:29 PM | 45 | 4.82 | 6.90 | 8.45 | 0.00 | 0.00% | 1 | 2 | 378.13% |
| CMCSA240426P00046000 | 4/24/2024 7:32 PM | 46 | 6.79 | 7.90 | 8.15 | 0.00 | 0.00% | 3 | 3 | 279.30% |
Related Tickers
TMUS T-Mobile US, Inc.
163.82
-0.14%
VZ Verizon Communications Inc.
39.66
+1.12%
T AT&T Inc.
16.74
+0.93%
CHTR Charter Communications, Inc.
252.13
-2.69%
VOD Vodafone Group Public Limited Company
8.67
+0.67%
LUMN Lumen Technologies, Inc.
1.2450
+2.89%
BCE BCE Inc.
32.89
0.00%
RCI Rogers Communications Inc.
38.32
+0.74%
ATUS Altice USA, Inc.
1.9450
-0.26%
RCI-B.TO Rogers Communications Inc.
52.44
+0.85%