U.S. markets close in 1 hour 1 minute

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.11-0.47 (-0.95%)
As of 2:59PM EST. Market open.
In The Money
Show:ListStraddle
Strike:30.00
CallsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115C000300002021-01-11 12:56PM EST2021-01-1521.1518.9019.100.00-190.00%
CMCSA210319C000300002020-10-12 10:49AM EST2021-03-1915.9018.7519.550.00-3353.13%
CMCSA210618C000300002021-01-07 3:03PM EST2021-06-1820.8519.0519.250.00-13541.50%
CMCSA211015C000300002020-12-30 12:25PM EST2021-10-1521.4019.1519.550.00-14439.55%
CMCSA220121C000300002021-01-12 1:25PM EST2022-01-2120.1919.3519.500.00-814432.96%
CMCSA230120C000300002021-01-15 9:30AM EST2023-01-2020.0019.6520.05-1.14-5.39%51729.52%
PutsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115P000300002021-01-05 1:42PM EST2021-01-150.010.000.130.00-11827,154456.25%
CMCSA210219P000300002021-01-04 1:58PM EST2021-02-190.060.000.190.00-16680.66%
CMCSA210319P000300002020-12-07 3:01PM EST2021-03-190.150.020.130.00-20058.20%
CMCSA210416P000300002021-01-14 1:13PM EST2021-04-160.060.000.710.00-212465.04%
CMCSA210618P000300002021-01-13 1:32PM EST2021-06-180.130.130.250.00-501,11046.44%
CMCSA210716P000300002020-12-24 10:24AM EST2021-07-160.290.190.320.00-5545.02%
CMCSA211015P000300002021-01-05 11:53AM EST2021-10-150.510.450.500.00--040.82%
CMCSA220121P000300002021-01-04 3:31PM EST2022-01-210.910.840.890.00-853,00540.94%
CMCSA220617P000300002020-12-15 2:42PM EST2022-06-171.150.041.290.00-2438.89%
CMCSA230120P000300002021-01-05 2:46PM EST2023-01-201.751.721.860.00-2013637.10%