U.S. Markets closed

Comcast Corporation (CMCSA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
39.86+0.61 (+1.55%)
At close: 4:00PM EDT

39.62 -0.24 (-0.60%)
After hours: 5:33PM EDT

People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170630C000300002017-06-09 11:54PM EDT30.0011.858.9512.350.00-12380.08%
CMCSA170630C000325002017-06-23 11:58PM EDT32.507.056.857.350.00-100.00%
CMCSA170630C000330002017-06-22 5:53PM EDT33.007.306.857.150.00-22171.88%
CMCSA170630C000335002017-06-22 5:53PM EDT33.506.806.356.650.00-33160.94%
CMCSA170630C000355002017-06-16 3:43PM EDT35.505.815.756.150.5710.88%22299.80%
CMCSA170630C000365002017-06-21 2:09PM EDT36.503.833.353.650.00-4496.09%
CMCSA170630C000370002017-06-27 3:05PM EDT37.002.322.822.880.00-7754.69%
CMCSA170630C000375002017-06-23 3:50PM EDT37.502.021.992.040.6143.26%2310.00%
CMCSA170630C000380002017-06-27 2:36PM EDT38.001.281.821.880.00-6438.28%
CMCSA170630C000385002017-06-27 3:06PM EDT38.500.861.321.380.00-246129.30%
CMCSA170630C000390002017-06-28 3:24PM EDT39.000.870.840.890.50135.14%1627522.66%
CMCSA170630C000395002017-06-28 3:42PM EDT39.500.450.380.440.28164.71%41462118.16%
CMCSA170630C000400002017-06-28 3:46PM EDT40.000.120.110.130.07140.00%4951,43416.21%
CMCSA170630C000405002017-06-28 3:48PM EDT40.500.030.020.030.00-65271217.97%
CMCSA170630C000410002017-06-27 1:05PM EDT41.000.010.000.010.00-102,14921.88%
CMCSA170630C000415002017-06-27 2:05PM EDT41.500.010.000.010.00-6044,13428.91%
CMCSA170630C000420002017-06-27 1:05PM EDT42.000.020.000.020.00-136640.63%
CMCSA170630C000425002017-06-23 10:01AM EDT42.500.020.000.02-0.01-33.33%18247.66%
CMCSA170630C000430002017-06-21 11:33AM EDT43.000.020.000.020.00-13654.69%
CMCSA170630C000435002017-06-19 3:45PM EDT43.500.030.030.050.00-2301269.53%
CMCSA170630C000450002017-06-02 11:46PM EDT45.000.040.050.120.00-100105.47%
CMCSA170630C000455002017-06-16 11:48PM EDT45.500.080.000.020.00-4478.13%
CMCSA170630C000460002017-06-02 11:46PM EDT46.000.030.010.090.00-24107.81%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170630P000300002017-06-02 11:47PM EDT30.000.040.000.030.00-22165.63%
CMCSA170630P000320002017-06-02 11:47PM EDT32.000.010.000.03-0.05-500.00%77131.25%
CMCSA170630P000330002017-06-02 11:47PM EDT33.000.080.000.040.00-88120.31%
CMCSA170630P000345002017-06-23 2:30PM EDT34.500.020.000.10-0.01-33.33%33111.72%
CMCSA170630P000350002017-06-23 9:30AM EDT35.000.140.000.020.131,300.00%1078.13%
CMCSA170630P000360002017-06-09 10:53AM EDT36.000.060.020.08-0.02-25.00%1,2001,20883.98%
CMCSA170630P000365002017-06-13 12:54PM EDT36.500.050.020.030.00-342665.63%
CMCSA170630P000370002017-06-14 10:02AM EDT37.000.040.020.040.00-2,10488758.59%
CMCSA170630P000375002017-06-23 3:59PM EDT37.500.030.020.03-0.02-40.00%241150.00%
CMCSA170630P000380002017-06-26 9:30AM EDT38.000.200.020.040.0317.65%11343.75%
CMCSA170630P000385002017-06-27 9:51AM EDT38.500.110.010.030.00-1720332.03%
CMCSA170630P000390002017-06-28 3:33PM EDT39.000.050.050.06-0.19-79.17%3026127.74%
CMCSA170630P000395002017-06-28 1:22PM EDT39.500.180.140.16-0.44-70.97%7838426.17%
CMCSA170630P000400002017-06-28 3:26PM EDT40.000.390.390.42-0.46-54.12%373,30929.30%
CMCSA170630P000405002017-06-28 3:23PM EDT40.500.820.810.85-0.33-28.70%2117838.87%
CMCSA170630P000410002017-06-28 3:59PM EDT41.001.301.291.33-0.56-30.11%96449.81%
CMCSA170630P000415002017-06-28 1:36PM EDT41.501.831.781.84-0.61-25.00%38458.98%
CMCSA170630P000420002017-06-27 10:34AM EDT42.002.842.272.330.00-113568.16%
CMCSA170630P000425002017-06-22 5:54PM EDT42.500.922.612.730.00-3351.56%
CMCSA170630P000430002017-06-09 11:54PM EDT43.001.522.442.670.00-110.00%
CMCSA170630P000435002017-06-22 5:54PM EDT43.501.893.204.350.00-2292.19%
CMCSA170630P000440002017-06-09 11:54PM EDT44.003.253.403.550.00-220.00%