U.S. Markets closed

S&P Futures
3,832.50
-16.00(-0.42%)
Dow Futures
30,744.00
-124.00(-0.40%)
Nasdaq Futures
13,428.75
-46.75(-0.35%)

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.97+0.29 (+0.60%)

At close: 4:00PM EST

49.19 +0.22 (0.45%)
After hours: 6:49PM EST

In The Money

Show:ListStraddle

CallsforFebruary 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CMCSA210219C00022500	2020-11-06 10:59AM EST	22.50	21.80	0.00	0.00	0.00	-	10	0	0.00%
CMCSA210219C00040000	2020-11-02 1:53PM EST	40.00	7.95	0.00	0.00	0.00	-	3	0	0.00%
CMCSA210219C00042500	2020-11-05 10:47AM EST	42.50	3.74	0.00	0.00	0.00	-	-	0	0.00%
CMCSA210219C00045000	2020-11-06 9:30AM EST	45.00	3.75	0.00	0.00	0.00	-	2	0	0.00%
CMCSA210219C00047500	2020-11-10 3:58PM EST	47.50	2.71	0.00	0.00	0.00	-	78	0	0.00%
CMCSA210219C00050000	2020-11-10 3:40PM EST	50.00	1.58	0.00	0.00	0.00	-	17	0	3.13%
CMCSA210219C00055000	2020-11-09 12:44PM EST	55.00	0.40	0.00	0.00	0.00	-	13	0	12.50%

PutsforFebruary 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CMCSA210219P00035000	2020-11-04 9:38AM EST	35.00	0.58	0.00	0.00	0.00	-	-	0	25.00%
CMCSA210219P00037500	2020-11-03 1:56PM EST	37.50	1.27	0.00	0.00	0.00	-	-	0	25.00%
CMCSA210219P00040000	2020-11-09 3:47PM EST	40.00	0.58	0.00	0.00	0.00	-	91	0	25.00%
CMCSA210219P00042500	2020-11-09 11:38AM EST	42.50	1.07	0.00	0.00	0.00	-	59	0	12.50%
CMCSA210219P00045000	2020-11-06 11:15AM EST	45.00	1.73	0.00	0.00	0.00	-	35	0	6.25%