U.S. markets close in 2 hours 55 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.20-0.55 (-1.06%)
As of 1:04PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA201204C000300002020-11-16 12:08AM EST30.0017.6020.9521.350.00--14249.22%
CMCSA201204C000390002020-10-30 9:08AM EST39.003.9512.1513.600.00-11204.10%
CMCSA201204C000400002020-11-10 12:01PM EST40.007.7511.0511.300.00-108119.92%
CMCSA201204C000410002020-10-23 12:36PM EST41.004.627.808.850.00-40400.00%
CMCSA201204C000415002020-11-03 10:05AM EST41.502.009.409.950.00--1127.73%
CMCSA201204C000420002020-11-03 10:40AM EST42.001.918.909.600.00-4288.28%
CMCSA201204C000425002020-11-06 3:57PM EST42.502.718.408.950.00-12116.41%
CMCSA201204C000430002020-11-25 11:49AM EST43.007.988.108.350.00-22071.09%
CMCSA201204C000435002020-11-16 3:46PM EST43.506.237.657.800.00-61067.19%
CMCSA201204C000440002020-11-06 3:06PM EST44.004.007.107.350.00-18662.50%
CMCSA201204C000445002020-11-25 12:03PM EST44.506.506.656.850.00-12465.63%
CMCSA201204C000450002020-11-23 1:28PM EST45.004.506.156.350.00-94061.33%
CMCSA201204C000455002020-11-04 3:45PM EST45.500.635.455.900.00--177.54%
CMCSA201204C000460002020-11-24 1:29PM EST46.005.765.205.300.00-1,0291,07252.73%
CMCSA201204C000465002020-11-17 3:38PM EST46.503.534.654.800.00-74955.86%
CMCSA201204C000470002020-11-24 9:54AM EST47.003.654.154.350.00-24856.64%
CMCSA201204C000475002020-11-25 3:31PM EST47.503.853.603.85-0.26-6.33%13651.37%
CMCSA201204C000480002020-11-27 12:11PM EST48.003.803.103.300.00-11241.21%
CMCSA201204C000485002020-11-25 11:10AM EST48.502.702.682.880.00-12742.97%
CMCSA201204C000490002020-11-27 9:39AM EST49.002.932.212.390.00-218237.99%
CMCSA201204C000495002020-11-27 11:02AM EST49.502.561.761.920.00-46233.99%
CMCSA201204C000500002020-11-30 11:02AM EST50.001.381.371.47-0.48-25.81%521430.27%
CMCSA201204C000505002020-11-30 10:12AM EST50.501.171.031.08+0.09+8.33%25228.32%
CMCSA201204C000510002020-11-30 12:24PM EST51.000.700.700.76-0.46-39.66%2868327.44%
CMCSA201204C000520002020-11-30 12:38PM EST52.000.260.260.30-0.31-54.39%7077525.68%
CMCSA201204C000525002020-11-30 10:49AM EST52.500.160.150.18-0.19-54.29%2344125.88%
CMCSA201204C000530002020-11-30 12:49PM EST53.000.090.080.10-0.15-62.50%409925.88%
CMCSA201204C000535002020-11-27 11:03AM EST53.500.190.050.060.00-455626.76%
CMCSA201204C000540002020-11-30 9:30AM EST54.000.030.030.04-0.06-66.67%171228.32%
CMCSA201204C000550002020-11-30 11:50AM EST55.000.030.010.03-0.02-40.00%123533.99%
CMCSA201204C000560002020-11-30 9:30AM EST56.000.020.010.03+0.01+100.00%9840.63%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA201204P000350002020-11-18 9:38AM EST35.000.040.000.030.00-2122132.81%
CMCSA201204P000360002020-10-30 8:33AM EST36.000.410.000.030.00-3030123.44%
CMCSA201204P000375002020-11-02 10:32AM EST37.500.500.000.180.00--1142.97%
CMCSA201204P000380002020-11-03 9:40AM EST38.000.080.000.170.00-11136.72%
CMCSA201204P000390002020-11-25 2:41PM EST39.000.020.000.040.00-162101.56%
CMCSA201204P000395002020-10-28 9:00AM EST39.500.780.000.200.00--1125.00%
CMCSA201204P000400002020-11-23 2:01PM EST40.000.020.000.170.00-55116.41%
CMCSA201204P000405002020-11-03 10:06AM EST40.501.000.000.120.00-33104.69%
CMCSA201204P000410002020-11-27 10:43AM EST41.000.020.000.040.00-121984.38%
CMCSA201204P000415002020-11-11 2:19PM EST41.500.080.000.040.00-22681.25%
CMCSA201204P000420002020-11-25 10:41AM EST42.000.020.000.040.00-34776.56%
CMCSA201204P000425002020-11-03 11:25AM EST42.500.150.000.040.00-2872.66%
CMCSA201204P000430002020-11-25 10:15AM EST43.000.020.000.040.00-252568.75%
CMCSA201204P000435002020-11-18 9:54AM EST43.500.010.000.040.00-298164.84%
CMCSA201204P000440002020-11-13 11:03AM EST44.000.110.000.020.00-22454.69%
CMCSA201204P000445002020-11-06 10:58AM EST44.501.390.000.130.00-2369.14%
CMCSA201204P000450002020-11-30 10:42AM EST45.000.010.010.03-0.01-50.00%1042953.13%
CMCSA201204P000455002020-11-18 10:34AM EST45.500.080.000.030.00-276452.34%
CMCSA201204P000460002020-11-23 9:45AM EST46.000.080.010.030.00-23748.05%
CMCSA201204P000465002020-11-25 2:26PM EST46.500.020.010.030.00-9213743.75%
CMCSA201204P000470002020-11-25 12:25PM EST47.000.030.020.030.00-16639.84%
CMCSA201204P000475002020-11-30 10:46AM EST47.500.020.020.03-0.03-60.00%104935.94%
CMCSA201204P000480002020-11-27 12:59PM EST48.000.040.030.040.00-56233.40%
CMCSA201204P000485002020-11-30 12:33PM EST48.500.050.040.06-0.05-50.00%15731.84%
CMCSA201204P000490002020-11-30 12:35PM EST49.000.070.060.08-0.01-12.50%1816229.10%
CMCSA201204P000495002020-11-30 9:35AM EST49.500.150.110.14+0.05+50.00%1053828.71%
CMCSA201204P000500002020-11-30 12:45PM EST50.000.220.190.21+0.04+22.22%24619527.05%
CMCSA201204P000505002020-11-30 11:33AM EST50.500.400.290.32+0.11+37.93%40329225.59%
CMCSA201204P000510002020-11-30 11:21AM EST51.000.570.470.51+0.15+35.71%2347725.34%
CMCSA201204P000520002020-11-30 9:30AM EST52.001.161.011.13+0.31+36.47%423927.15%
CMCSA201204P000525002020-11-30 10:34AM EST52.501.201.381.51+0.18+17.65%61327.64%
CMCSA201204P000530002020-11-27 9:30AM EST53.001.731.812.020.00-1333.99%
CMCSA201204P000540002020-11-25 10:17AM EST54.002.982.742.990.00--342.48%
CMCSA201204P000550002020-11-25 9:40AM EST55.003.753.653.850.00-1137.50%