U.S. Markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.43+0.08 (+0.20%)
At close: 4:00PM EDT

39.43 0.00 (0.00%)
After hours: 4:24PM EDT

People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170728C000370002017-07-27 3:03PM EDT37.002.182.392.46-0.27-11.02%404551.95%
CMCSA170728C000375002017-07-27 3:58PM EDT37.501.881.901.99-0.47-20.00%554550.39%
CMCSA170728C000380002017-07-27 2:39PM EDT38.001.181.401.49-0.61-34.08%702440.23%
CMCSA170728C000385002017-07-27 12:54PM EDT38.501.390.900.980.3027.52%4615328.13%
CMCSA170728C000390002017-07-27 3:05PM EDT39.000.300.440.50-0.34-53.12%25234519.14%
CMCSA170728C000395002017-07-27 3:15PM EDT39.500.110.120.15-0.34-75.56%26566015.63%
CMCSA170728C000400002017-07-27 3:53PM EDT40.000.030.010.03-0.19-86.36%2,4173,78216.80%
CMCSA170728C000405002017-07-27 1:06PM EDT40.500.010.000.01-0.08-88.89%201,69720.31%
CMCSA170728C000410002017-07-27 2:27PM EDT41.000.010.000.06-0.05-83.33%181,33441.41%
CMCSA170728C000415002017-07-27 9:56AM EDT41.500.010.000.01-0.03-75.00%2153035.16%
CMCSA170728C000420002017-07-26 3:34PM EDT42.000.030.000.080.00-21122753.91%
CMCSA170728C000425002017-07-14 12:27PM EDT42.500.030.040.05-0.42-93.33%169063.28%
CMCSA170728C000430002017-07-27 9:56AM EDT43.000.030.000.06-0.01-25.00%1025365.63%
CMCSA170728C000435002017-07-13 10:39AM EDT43.500.030.000.030.00-25025064.84%
CMCSA170728C000440002017-07-14 9:39AM EDT44.000.040.000.020.02100.00%103667.19%
CMCSA170728C000450002017-07-26 1:51PM EDT45.000.010.000.090.00-152399.22%
CMCSA170728C000470002017-07-25 10:06AM EDT47.000.030.000.120.00-50132.03%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170728P000335002017-07-26 10:07AM EDT33.500.030.000.070.00-36116.41%
CMCSA170728P000340002017-06-30 11:48PM EDT34.000.110.050.150.00-44131.64%
CMCSA170728P000350002017-07-27 4:21PM EDT35.000.070.000.010.00-2665.63%
CMCSA170728P000355002017-07-10 10:03AM EDT35.500.120.050.080.00-51091.41%
CMCSA170728P000360002017-07-25 11:13AM EDT36.000.010.000.080.00-38973.44%
CMCSA170728P000365002017-07-26 12:46PM EDT36.500.030.000.050.00-108358.59%
CMCSA170728P000370002017-07-27 12:42PM EDT37.000.010.000.08-0.03-75.00%395555.08%
CMCSA170728P000375002017-07-27 10:47AM EDT37.500.020.000.02-0.07-77.78%161,09639.84%
CMCSA170728P000380002017-07-27 2:13PM EDT38.000.030.000.02-0.14-82.35%1,9322,24031.25%
CMCSA170728P000385002017-07-27 3:31PM EDT38.500.030.020.03-0.24-88.89%772,50124.22%
CMCSA170728P000390002017-07-27 2:42PM EDT39.000.150.040.06-0.26-63.41%1,9432,85317.97%
CMCSA170728P000395002017-07-27 2:38PM EDT39.500.410.190.22-0.15-26.79%3577415.63%
CMCSA170728P000400002017-07-27 2:37PM EDT40.000.840.550.620.1827.27%26442219.73%
CMCSA170728P000405002017-07-27 3:12PM EDT40.501.311.031.110.4043.96%310828.32%
CMCSA170728P000410002017-07-27 2:37PM EDT41.001.801.531.620.4533.33%632339.45%
CMCSA170728P000415002017-07-27 3:03PM EDT41.502.332.032.120.5228.73%701948.44%
CMCSA170728P000420002017-07-27 10:28AM EDT42.002.042.532.62-1.26-38.18%22257.03%
CMCSA170728P000425002017-07-14 1:55PM EDT42.503.603.253.401.0440.62%10101.17%