U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.68-0.45 (-0.92%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:37.50
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210319C000375002021-01-04 3:17PM EST2021-03-1912.8011.0012.150.00-61351.47%
CMCSA210416C000375002021-01-22 10:13AM EST2021-04-1611.4011.2511.95-2.95-20.56%46451.15%
CMCSA210618C000375002021-01-19 9:39AM EST2021-06-1811.7811.6011.900.00-237037.84%
CMCSA211015C000375002021-01-20 1:42PM EST2021-10-1512.3511.9512.600.00-11035.82%
CMCSA220121C000375002021-01-21 1:41PM EST2022-01-2112.7911.2014.050.00-21,13141.91%
CMCSA220318C000375002021-01-07 9:56AM EST2022-03-1814.5011.3014.350.00-51041.03%
CMCSA220617C000375002020-11-30 2:41PM EST2022-06-1715.2514.2016.100.00-2447.47%
CMCSA230120C000375002021-01-15 11:54AM EST2023-01-2013.8011.3515.600.00-233137.34%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210219P000375002021-01-12 12:12PM EST2021-02-190.050.000.210.00-106454.10%
CMCSA210319P000375002021-01-22 10:56AM EST2021-03-190.240.160.280.00-223,75347.17%
CMCSA210416P000375002021-01-21 12:36PM EST2021-04-160.460.320.39+0.09+24.32%630841.90%
CMCSA210618P000375002021-01-22 3:53PM EST2021-06-180.620.630.66-0.03-4.62%552,47836.82%
CMCSA210716P000375002021-01-13 11:13AM EST2021-07-160.770.721.020.00-11339.01%
CMCSA211015P000375002021-01-15 10:06AM EST2021-10-151.251.091.490.00-43336.55%
CMCSA220121P000375002021-01-22 2:32PM EST2022-01-211.861.672.22-0.02-1.06%1,17326,49037.09%
CMCSA220318P000375002021-01-19 10:17AM EST2022-03-182.200.833.050.00-91140.25%
CMCSA220617P000375002021-01-06 9:40AM EST2022-06-172.401.103.250.00-16037.71%
CMCSA230120P000375002021-01-15 2:23PM EST2023-01-203.372.613.850.00-123634.60%