NasdaqGS - Nasdaq Real Time Price USD

Comcast Corporation (CMCSA)

38.57 +0.70 (+1.85%)
At close: 4:00 PM EDT
38.52 -0.05 (-0.13%)
After hours: 5:09 PM EDT

Calls

In The Money

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 8.00 11.35 0.00 0.00% 8 8 321.88%
CMCSA240426C00033000 4/2/2024 2:07 PM 33 9.15 5.10 6.15 0.00 0.00% - 42 171.88%
CMCSA240426C00035000 4/18/2024 1:31 PM 35 4.47 2.00 5.00 0.00 0.00% - 10 374.22%
CMCSA240426C00036000 4/25/2024 2:45 PM 36 0.88 1.11 2.89 -0.70 -44.30% 1 43 152.73%
CMCSA240426C00036500 4/25/2024 2:38 PM 36.5 1.20 1.15 2.80 0.00 0.00% 11 10 198.05%
CMCSA240426C00037000 4/26/2024 1:42 PM 37 1.11 1.10 2.68 0.19 20.65% 5 79 113.28%
CMCSA240426C00037500 4/26/2024 2:18 PM 37.5 1.13 0.18 1.85 0.35 44.87% 19 339 156.45%
CMCSA240426C00038000 4/26/2024 7:43 PM 38 0.71 0.34 1.92 0.40 129.03% 171 728 101.76%
CMCSA240426C00038500 4/26/2024 7:57 PM 38.5 0.11 0.00 0.51 -0.05 -31.25% 1,281 980 58.98%
CMCSA240426C00039000 4/26/2024 7:49 PM 39 0.01 0.00 0.52 -0.11 -91.67% 221 867 54.69%
CMCSA240426C00039500 4/26/2024 5:54 PM 39.5 0.01 0.00 0.02 -0.04 -80.00% 306 470 31.25%
CMCSA240426C00040000 4/26/2024 7:42 PM 40 0.11 0.00 0.01 0.09 450.00% 122 1,186 37.50%
CMCSA240426C00040500 4/26/2024 6:53 PM 40.5 0.01 0.00 0.01 0.00 0.00% 32 422 48.44%
CMCSA240426C00041000 4/26/2024 6:43 PM 41 0.01 0.00 0.01 0.00 0.00% 100 2,388 53.13%
CMCSA240426C00041500 4/26/2024 3:10 PM 41.5 0.01 0.00 0.01 0.00 0.00% 58 1,650 62.50%
CMCSA240426C00042000 4/26/2024 6:43 PM 42 0.01 0.00 0.01 -0.01 -50.00% 133 1,063 68.75%
CMCSA240426C00042500 4/26/2024 6:07 PM 42.5 0.05 0.00 0.09 0.04 400.00% 24 636 110.16%
CMCSA240426C00043000 4/26/2024 4:55 PM 43 0.02 0.00 0.03 0.01 100.00% 20 786 100.00%
CMCSA240426C00043500 4/26/2024 2:03 PM 43.5 0.01 0.00 0.83 0.00 0.00% 100 302 230.86%
CMCSA240426C00044000 4/26/2024 6:19 PM 44 0.02 0.00 0.01 0.01 100.00% 3 880 100.00%
CMCSA240426C00044500 4/25/2024 1:47 PM 44.5 0.01 0.00 0.01 0.00 0.00% 2 92 109.38%
CMCSA240426C00045000 4/26/2024 2:12 PM 45 0.01 0.00 0.00 0.00 0.00% 2 168 50.00%
CMCSA240426C00046000 4/25/2024 1:30 PM 46 0.01 0.00 0.01 0.00 0.00% 18 552 131.25%
CMCSA240426C00047000 4/24/2024 7:53 PM 47 0.01 0.00 0.01 0.00 0.00% 203 324 143.75%
CMCSA240426C00048000 4/25/2024 1:30 PM 48 0.02 0.00 0.01 0.00 0.00% 4 178 162.50%
CMCSA240426C00049000 4/16/2024 2:54 PM 49 0.14 0.00 2.13 0.00 0.00% 50 58 492.97%
CMCSA240426C00050000 4/8/2024 2:55 PM 50 0.03 0.00 0.05 0.00 0.00% 1 74 225.00%
CMCSA240426C00051000 4/1/2024 4:50 PM 51 0.04 0.00 2.13 0.00 0.00% 200 108 540.63%
CMCSA240426C00052000 4/3/2024 7:01 PM 52 0.02 0.00 2.13 0.00 0.00% 1 12 563.28%

Puts

In The Money

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 1.92 0.00 0.00% - 48 512.11%
CMCSA240426P00031000 4/25/2024 1:59 PM 31 0.01 0.00 0.24 0.00 0.00% 1 2,001 265.63%
CMCSA240426P00032000 4/19/2024 1:36 PM 32 0.75 0.00 1.27 0.00 0.00% 2 131 376.56%
CMCSA240426P00032500 4/24/2024 7:39 PM 32.5 0.01 0.00 0.95 0.00 0.00% 353 398 320.70%
CMCSA240426P00033000 4/25/2024 7:42 PM 33 0.01 0.00 0.02 0.00 0.00% 1 1,042 131.25%
CMCSA240426P00034000 4/25/2024 5:01 PM 34 0.01 0.00 0.01 0.00 0.00% 215 885 98.44%
CMCSA240426P00034500 4/25/2024 7:54 PM 34.5 0.01 0.00 0.01 0.00 0.00% 247 196 87.50%
CMCSA240426P00035000 4/25/2024 7:45 PM 35 0.02 0.00 0.84 0.00 0.00% 99 154 210.55%
CMCSA240426P00035500 4/26/2024 1:40 PM 35.5 0.01 0.00 0.63 -0.02 -66.67% 382 207 170.70%
CMCSA240426P00036000 4/26/2024 7:58 PM 36 0.01 0.00 0.20 -0.04 -80.00% 543 450 104.30%
CMCSA240426P00036500 4/26/2024 6:55 PM 36.5 0.01 0.00 0.01 -0.03 -75.00% 133 1,284 53.13%
CMCSA240426P00037000 4/26/2024 6:35 PM 37 0.01 0.00 0.20 -0.09 -90.00% 62 779 72.66%
CMCSA240426P00037500 4/26/2024 7:42 PM 37.5 0.01 0.00 0.01 -0.25 -96.15% 56 1,174 31.25%
CMCSA240426P00038000 4/26/2024 7:42 PM 38 0.01 0.00 0.20 -0.44 -97.78% 217 690 53.13%
CMCSA240426P00038500 4/26/2024 7:30 PM 38.5 0.01 0.00 0.04 -0.79 -98.75% 1,153 222 8.59%
CMCSA240426P00039000 4/26/2024 7:48 PM 39 0.45 0.21 0.67 -0.77 -63.11% 212 617 51.95%
CMCSA240426P00039500 4/26/2024 5:28 PM 39.5 0.93 0.80 1.74 -1.66 -64.09% 41 383 87.11%
CMCSA240426P00040000 4/26/2024 7:54 PM 40 1.41 1.20 1.66 -0.57 -28.79% 165 1,220 89.45%
CMCSA240426P00040500 4/26/2024 2:42 PM 40.5 2.18 1.07 2.77 -0.52 -19.26% 10 81 197.07%
CMCSA240426P00041000 4/26/2024 7:50 PM 41 2.43 1.05 2.82 -0.67 -21.61% 48 636 150.00%
CMCSA240426P00042000 4/26/2024 7:11 PM 42 3.35 1.85 4.85 0.15 4.69% 10 501 334.38%
CMCSA240426P00042500 4/25/2024 7:59 PM 42.5 4.67 2.22 5.60 0.00 0.00% 1 0 386.72%
CMCSA240426P00043000 4/24/2024 6:32 PM 43 2.93 2.70 6.00 0.00 0.00% 2 1 391.60%
CMCSA240426P00044000 4/25/2024 2:44 PM 44 6.13 4.00 7.40 0.00 0.00% 1 4 213.67%
CMCSA240426P00045000 4/9/2024 3:29 PM 45 4.82 4.40 7.15 0.00 0.00% 1 2 328.13%
CMCSA240426P00046000 4/24/2024 7:32 PM 46 6.79 5.45 8.20 0.00 0.00% 3 3 364.45%

Related Tickers

TMUS T-Mobile US, Inc.
163.96
-0.05%
 
VZ Verizon Communications Inc.
39.68
+1.17%
 
T AT&T Inc.
16.75
+1.03%
 
CHTR Charter Communications, Inc.
254.61
-1.73%
 
VOD Vodafone Group Public Limited Company
8.62
+0.12%
 
LUMN Lumen Technologies, Inc.
1.2100
0.00%
 
BCE BCE Inc.
32.62
-0.82%
 
RCI Rogers Communications Inc.
37.96
-0.21%
 
ATUS Altice USA, Inc.
2.0500
+5.13%
 
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%