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

40.99 0.08 (0.20%)
After hours: 6:55PM EDT

People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
33.50CMCSA170602C000335007.007.307.550.000.00%4464.84%
35.50CMCSA170602C000355002.922.743.050.000.00%200.00%
37.50CMCSA170602C000375005.053.353.553.68268.61%14250.39%
38.00CMCSA170602C000380002.582.902.960.000.00%11,65334.38%
38.50CMCSA170602C000385002.232.392.460.3518.62%1610,37329.69%
39.00CMCSA170602C000390001.551.902.010.096.16%154629.69%
39.50CMCSA170602C000395001.261.401.520.2524.75%3320,73824.81%
40.00CMCSA170602C000400001.010.941.040.2736.49%21332119.92%
40.50CMCSA170602C000405000.590.550.620.2678.79%54543516.90%
41.00CMCSA170602C000410001.940.240.311.75921.05%5982,41515.63%
41.50CMCSA170602C000415000.060.080.130.03100.00%11215.33%
42.50CMCSA170602C000425000.020.000.030.000.00%15016018.16%
43.00CMCSA170602C000430000.020.000.310.000.00%202544.73%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.50CMCSA170602P000305000.010.000.050.000.00%5097.66%
33.00CMCSA170602P000330000.020.000.070.000.00%202078.13%
33.50CMCSA170602P000335000.020.000.110.000.00%1179.30%
34.00CMCSA170602P000340000.070.000.070.000.00%2268.75%
35.00CMCSA170602P000350000.040.000.040.000.00%312054.69%
35.50CMCSA170602P000355000.050.020.050.03150.00%2831054.69%
36.00CMCSA170602P000360000.070.030.06-0.03-30.00%752052.73%
36.50CMCSA170602P000365000.030.000.160.000.00%608953.91%
37.00CMCSA170602P000370000.050.000.050.000.00%53,20544.14%
37.50CMCSA170602P000375000.020.000.030.000.00%49,30835.55%
38.00CMCSA170602P000380000.010.000.03-0.02-66.67%129231.25%
38.50CMCSA170602P000385000.030.000.020.000.00%4479824.61%
39.00CMCSA170602P000390000.040.000.030.000.00%117121.88%
39.50CMCSA170602P000395000.060.020.05-0.04-40.00%223819.53%
40.00CMCSA170602P000400000.070.050.09-0.07-50.00%618517.29%
40.50CMCSA170602P000405000.150.140.190.000.00%1,0926115.92%
41.00CMCSA170602P000410000.320.330.38-0.44-57.89%891914.75%
41.50CMCSA170602P000415000.650.650.730.000.00%732315.82%
42.00CMCSA170602P000420001.231.081.150.000.00%41516.60%
42.50CMCSA170602P000425001.581.561.620.000.00%133718.16%
43.00CMCSA170602P000430002.172.062.110.000.00%15020.70%
43.50CMCSA170602P000435002.832.542.620.000.00%6026.56%