U.S. Markets closed

Comcast Corporation (CMCSA)

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

39.47 0.04 (0.10%)
After hours: 6:33PM EDT

People also watch
TWXVZVODCVSDIS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170728C000365002017-07-27 9:21PM EDT36.502.582.892.970.00-1050.00%
CMCSA170728C000370002017-07-27 3:03PM EDT37.002.182.392.46-0.27-11.02%404573.44%
CMCSA170728C000375002017-07-27 3:58PM EDT37.501.881.901.99-0.47-20.00%554553.13%
CMCSA170728C000380002017-07-27 2:39PM EDT38.001.181.401.49-0.61-34.08%702457.03%
CMCSA170728C000385002017-07-27 12:54PM EDT38.501.390.900.980.3027.52%4615339.45%
CMCSA170728C000390002017-07-27 3:05PM EDT39.000.300.440.50-0.34-53.12%25234526.95%
CMCSA170728C000395002017-07-27 3:15PM EDT39.500.110.120.15-0.34-75.56%26566022.27%
CMCSA170728C000400002017-07-27 3:53PM EDT40.000.030.010.03-0.19-86.36%2,4173,78223.44%
CMCSA170728C000405002017-07-27 1:06PM EDT40.500.010.000.01-0.08-88.89%201,69729.69%
CMCSA170728C000410002017-07-27 2:27PM EDT41.000.010.000.06-0.05-83.33%181,33458.59%
CMCSA170728C000415002017-07-27 9:56AM EDT41.500.010.000.01-0.03-75.00%2153050.00%
CMCSA170728C000420002017-07-26 3:34PM EDT42.000.030.000.080.00-21122776.56%
CMCSA170728C000425002017-07-14 12:27PM EDT42.500.030.040.05-0.42-93.33%169089.84%
CMCSA170728C000430002017-07-27 9:56AM EDT43.000.030.000.06-0.01-25.00%1025392.97%
CMCSA170728C000435002017-07-13 10:39AM EDT43.500.030.000.030.00-25025092.19%
CMCSA170728C000440002017-07-14 9:39AM EDT44.000.040.000.020.02100.00%103693.75%
CMCSA170728C000450002017-07-26 1:51PM EDT45.000.010.000.090.00-1523140.63%
CMCSA170728C000470002017-07-25 10:06AM EDT47.000.030.000.120.00-50185.94%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA170728P000335002017-07-26 10:07AM EDT33.500.030.000.070.00-36164.06%
CMCSA170728P000340002017-06-30 11:48PM EDT34.000.110.050.150.00-44185.94%
CMCSA170728P000350002017-07-27 9:21PM EDT35.000.070.000.010.00-2693.75%
CMCSA170728P000355002017-07-10 10:03AM EDT35.500.120.050.080.00-510128.91%
CMCSA170728P000360002017-07-25 11:13AM EDT36.000.010.000.080.00-389103.91%
CMCSA170728P000365002017-07-26 12:46PM EDT36.500.030.000.050.00-108382.81%
CMCSA170728P000370002017-07-27 12:42PM EDT37.000.010.000.08-0.03-75.00%395578.13%
CMCSA170728P000375002017-07-27 10:47AM EDT37.500.020.000.02-0.07-77.78%161,09650.00%
CMCSA170728P000380002017-07-27 2:13PM EDT38.000.030.000.02-0.14-82.35%1,9322,24043.75%
CMCSA170728P000385002017-07-27 3:31PM EDT38.500.030.020.03-0.24-88.89%772,50134.38%
CMCSA170728P000390002017-07-27 2:42PM EDT39.000.150.040.06-0.26-63.41%1,9432,85325.39%
CMCSA170728P000395002017-07-27 2:38PM EDT39.500.410.190.22-0.15-26.79%3577422.27%
CMCSA170728P000400002017-07-27 2:37PM EDT40.000.840.550.620.1827.27%26442227.74%
CMCSA170728P000405002017-07-27 3:12PM EDT40.501.311.031.110.4043.96%310839.84%
CMCSA170728P000410002017-07-27 2:37PM EDT41.001.801.531.620.4533.33%632356.25%
CMCSA170728P000415002017-07-27 3:03PM EDT41.502.332.032.120.5228.73%701968.75%
CMCSA170728P000420002017-07-27 10:28AM EDT42.002.042.532.62-1.26-38.18%22253.13%
CMCSA170728P000425002017-07-14 1:55PM EDT42.503.603.253.401.0440.62%10142.97%