U.S. Markets closed

Comcast Corporation (CMCSA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.91+0.57 (+1.41%)
At close: 4:00PM EDT

40.96 0.05 (0.12%)
After hours: 5:00PM EDT

People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
31.00CMCSA170526C000310007.307.707.950.000.00%860.00%
34.50CMCSA170526C000345006.406.306.550.000.00%60150.00%
35.00CMCSA170526C000350005.905.806.050.8015.69%25137.50%
35.50CMCSA170526C000355005.404.905.551.4536.71%43192.97%
36.00CMCSA170526C000360001.851.791.990.000.00%550.00%
36.50CMCSA170526C000365002.414.304.750.000.00%21155.47%
37.00CMCSA170526C000370001.331.801.970.000.00%25280.00%
37.50CMCSA170526C000375002.973.303.550.000.00%2058384.38%
38.00CMCSA170526C000380002.892.832.980.5221.94%56,26998.44%
38.50CMCSA170526C000385002.462.342.480.5830.85%1532,83585.16%
39.00CMCSA170526C000390001.961.841.960.6347.37%494,83565.23%
39.50CMCSA170526C000395001.461.341.460.6171.76%991,10551.56%
40.00CMCSA170526C000400000.960.870.970.55134.15%35338839.84%
40.50CMCSA170526C000405000.460.390.440.33253.85%1171,84218.36%
41.00CMCSA170526C000410000.080.000.030.000.00%5603117.62%
41.50CMCSA170526C000415000.100.040.100.000.00%125135.94%
42.50CMCSA170526C000425000.040.030.080.000.00%2255.86%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
31.00CMCSA170526P000310000.010.000.040.000.00%50237.50%
32.50CMCSA170526P000325000.120.070.100.000.00%1010256.25%
35.00CMCSA170526P000350000.010.000.080.000.00%10474160.94%
35.50CMCSA170526P000355000.040.000.030.000.00%3535128.13%
36.00CMCSA170526P000360000.030.000.03-0.06-66.67%12100115.63%
36.50CMCSA170526P000365000.080.000.040.000.00%35696109.38%
37.00CMCSA170526P000370000.020.000.020.000.00%241,70389.06%
37.50CMCSA170526P000375000.040.000.020.000.00%12,87978.13%
38.00CMCSA170526P000380000.010.000.010.000.00%116862.50%
38.50CMCSA170526P000385000.060.000.020.05500.00%210957.81%
39.00CMCSA170526P000390000.010.000.020.000.00%213753.13%
39.50CMCSA170526P000395000.030.000.020.0150.00%211741.41%
40.00CMCSA170526P000400000.010.000.010.000.00%137625.00%
40.50CMCSA170526P000405000.020.000.02-0.21-91.30%3222916.41%
41.00CMCSA170526P000410000.090.050.190.000.00%5419616.41%
41.50CMCSA170526P000415000.570.540.670.000.00%643832.81%
42.00CMCSA170526P000420001.121.031.16-0.60-34.88%103646.09%
42.50CMCSA170526P000425001.641.531.650.000.00%12357.03%
43.00CMCSA170526P000430002.342.022.180.000.00%3677.34%
45.50CMCSA170526P000455005.154.454.750.000.00%1192.19%
46.50CMCSA170526P000465006.155.456.650.000.00%11243.75%