Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.68+0.40 (+0.78%)
At close: 04:00PM EST
51.90 +0.22 (+0.43%)
After hours: 07:54PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA220121C000175002021-11-11 9:39AM EST17.5036.4030.6531.250.00-110.00%
CMCSA220121C000200002022-01-04 9:53AM EST20.0030.1628.9032.050.00-55491.41%
CMCSA220121C000225002021-11-10 6:47AM EST22.5034.3524.1527.800.00-5000.00%
CMCSA220121C000250002022-01-05 9:40AM EST25.0025.9523.8527.10+0.25+0.97%841398.05%
CMCSA220121C000275002022-01-03 3:27PM EST27.5023.3121.2524.600.00-105352.34%
CMCSA220121C000300002022-01-05 1:26PM EST30.0021.0119.4520.35+0.36+1.74%14540.00%
CMCSA220121C000325002022-01-04 11:52AM EST32.5017.7817.6018.450.00-5170.00%
CMCSA220121C000350002022-01-05 10:52AM EST35.0016.0014.4017.15+0.25+1.59%114242.97%
CMCSA220121C000375002022-01-04 11:53AM EST37.5012.7812.4013.800.00-110.00%
CMCSA220121C000400002022-01-05 10:05AM EST40.0010.9610.1510.35+0.31+2.91%2230.00%
CMCSA220121C000425002022-01-05 10:21AM EST42.508.557.008.00+0.40+4.91%7340.00%
CMCSA220121C000450002022-01-05 9:32AM EST45.006.124.755.40+0.42+7.37%512430.00%
CMCSA220121C000460002022-01-03 9:47AM EST46.004.453.705.750.00-2060.16%
CMCSA220121C000470002021-12-27 2:35PM EST47.003.703.353.550.00-1051050.00%
CMCSA220121C000475002022-01-05 3:46PM EST47.503.302.863.10+0.48+17.02%131,5530.00%
CMCSA220121C000480002022-01-05 2:10PM EST48.003.122.432.84+0.39+14.29%2330.00%
CMCSA220121C000490002022-01-05 12:52PM EST49.002.341.691.83+0.55+30.73%41090.00%
CMCSA220121C000500002022-01-05 3:11PM EST50.001.321.071.18+0.31+30.69%21849,1450.00%
CMCSA220121C000510002022-01-05 3:52PM EST51.000.700.610.67+0.03+4.48%1223,0560.00%
CMCSA220121C000520002022-01-05 3:55PM EST52.000.380.350.37+0.05+15.15%78888321.24%
CMCSA220121C000525002022-01-05 3:52PM EST52.500.280.260.31+0.03+12.00%55341,31626.27%
CMCSA220121C000530002022-01-05 3:24PM EST53.000.260.160.22+0.08+44.44%7050928.13%
CMCSA220121C000540002022-01-05 2:26PM EST54.000.160.090.17+0.08+100.00%39772735.94%
CMCSA220121C000550002022-01-05 2:51PM EST55.000.090.060.08+0.05+125.00%1,61543,58037.31%
CMCSA220121C000560002022-01-05 10:47AM EST56.000.050.040.06+0.02+66.67%263342.58%
CMCSA220121C000570002021-12-27 9:45AM EST57.000.080.030.050.00--148.05%
CMCSA220121C000575002022-01-05 1:02PM EST57.500.040.030.04+0.01+33.33%22818,80649.22%
CMCSA220121C000600002022-01-05 3:30PM EST60.000.020.020.03+0.01+100.00%1217,72660.55%
CMCSA220121C000625002022-01-05 1:00PM EST62.500.020.000.03+0.01+100.00%25,27369.53%
CMCSA220121C000650002022-01-05 3:27PM EST65.000.020.010.040.00-320,31787.50%
CMCSA220121C000675002022-01-05 2:35PM EST67.500.020.000.030.00-31,04893.75%
CMCSA220121C000700002021-12-31 3:20PM EST70.000.010.000.030.00-16,789104.69%
CMCSA220121C000750002021-12-13 1:07PM EST75.000.030.000.030.00-11,269125.00%
CMCSA220121C000800002021-12-02 11:31AM EST80.000.040.000.030.00-41,563143.75%
CMCSA220121C000850002021-12-02 11:30AM EST85.000.020.000.030.00-10541159.38%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA220121P000175002021-12-08 3:48PM EST17.500.010.000.120.00-3365410.94%
CMCSA220121P000200002022-01-03 12:07PM EST20.000.020.000.020.00-2282293.75%
CMCSA220121P000225002021-12-29 11:09AM EST22.500.010.000.050.00-34680287.50%
CMCSA220121P000250002021-12-28 9:30AM EST25.000.010.000.070.00-2985264.06%
CMCSA220121P000275002021-12-31 1:58PM EST27.500.010.000.070.00-972,648232.81%
CMCSA220121P000300002021-12-29 9:50AM EST30.000.010.000.180.00-996,570232.03%
CMCSA220121P000325002022-01-05 9:30AM EST32.500.020.000.030.00-14,863159.38%
CMCSA220121P000350002022-01-05 3:04PM EST35.000.010.010.030.00-318,755140.63%
CMCSA220121P000375002022-01-05 12:29PM EST37.500.020.020.05-0.01-33.33%7423,585126.56%
CMCSA220121P000400002022-01-04 10:29AM EST40.000.050.030.060.00-5230,492107.81%
CMCSA220121P000425002022-01-05 11:00AM EST42.500.060.060.08-0.01-14.29%116,13092.19%
CMCSA220121P000430002022-01-05 11:46AM EST43.000.070.070.080.00-505988.67%
CMCSA220121P000440002022-01-04 1:46PM EST44.000.090.080.100.00-2023682.42%
CMCSA220121P000450002022-01-05 2:46PM EST45.000.100.110.13-0.01-9.09%4923,01977.34%
CMCSA220121P000460002022-01-04 1:37PM EST46.000.150.140.170.00-2377171.88%
CMCSA220121P000470002022-01-04 12:34PM EST47.000.190.210.240.00-6028068.16%
CMCSA220121P000475002022-01-05 12:34PM EST47.500.160.260.31-0.08-33.33%7832,08067.38%
CMCSA220121P000480002022-01-05 3:46PM EST48.000.290.310.370.00-9634265.43%
CMCSA220121P000490002022-01-05 3:56PM EST49.000.540.520.58-0.03-5.26%2144265.14%
CMCSA220121P000500002022-01-05 3:56PM EST50.000.850.651.05+0.03+3.66%1,87866,38865.23%
CMCSA220121P000510002022-01-05 3:59PM EST51.001.461.121.45+0.18+14.06%8879866.85%
CMCSA220121P000520002022-01-04 10:06AM EST52.001.721.632.250.00-25773.34%
CMCSA220121P000525002022-01-05 3:54PM EST52.502.372.452.67+0.09+3.95%5315,92087.40%
CMCSA220121P000540002021-12-23 10:46AM EST54.004.423.805.350.00-22133.30%
CMCSA220121P000550002022-01-05 3:54PM EST55.004.704.805.05-0.20-4.08%4012,526119.63%
CMCSA220121P000560002021-12-23 3:01PM EST56.006.255.307.000.00-13142.77%
CMCSA220121P000575002022-01-05 12:30PM EST57.506.407.107.45-0.55-7.91%124,310143.55%
CMCSA220121P000600002021-12-30 1:54PM EST60.009.609.709.900.00-102,582171.58%
CMCSA220121P000625002021-12-23 11:43AM EST62.5012.8012.0012.550.00-1527194.43%
CMCSA220121P000650002021-10-28 9:01AM EST65.0012.7013.7014.500.00-1626175.00%
CMCSA220121P000675002021-10-28 9:55AM EST67.5015.1516.2016.900.00-694189.84%
CMCSA220121P000700002021-11-10 6:47AM EST70.0014.4521.6022.450.00-3173371.68%
CMCSA220121P000750002021-12-20 12:13PM EST75.0027.1924.4525.050.00-441289.06%
CMCSA220121P000800002021-12-23 11:41AM EST80.0030.3029.5530.050.00-142323.44%
CMCSA220121P000850002021-11-10 6:47AM EST85.0024.5536.5037.050.00-13465.33%
Advertisement
Advertisement