Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.69-0.89 (-1.80%)
At close: 4:00PM EST
48.69 0.00 (0.00%)
After hours: 4:18PM EST
Strike:40.00
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210115C00040000 | 2021-01-15 2:10PM EST | 2021-01-15 | 8.79 | 8.15 | 8.75 | -1.06 | -10.76% | 14 | 396 | 203.13% |
| CMCSA210122C00040000 | 2021-01-07 3:54PM EST | 2021-01-22 | 10.85 | 7.60 | 10.45 | 0.00 | - | - | 0 | 104.88% |
| CMCSA210219C00040000 | 2021-01-04 2:03PM EST | 2021-02-19 | 10.20 | 8.10 | 9.90 | 0.00 | - | 10 | 3 | 76.03% |
| CMCSA210319C00040000 | 2021-01-12 3:35PM EST | 2021-03-19 | 8.75 | 8.55 | 9.25 | -1.25 | -12.50% | 1 | 188 | 43.16% |
| CMCSA210416C00040000 | 2021-01-13 2:56PM EST | 2021-04-16 | 9.20 | 8.75 | 9.75 | -1.39 | -13.13% | 1 | 58 | 45.09% |
| CMCSA210618C00040000 | 2021-01-15 1:51PM EST | 2021-06-18 | 9.65 | 9.45 | 9.65 | -0.88 | -8.36% | 11 | 4,514 | 33.45% |
| CMCSA210716C00040000 | 2020-12-14 12:14PM EST | 2021-07-16 | 11.80 | 10.85 | 11.40 | 0.00 | - | 3 | 9 | 49.05% |
| CMCSA211015C00040000 | 2020-12-18 2:47PM EST | 2021-10-15 | 12.00 | 8.80 | 11.65 | 0.00 | - | 1 | 3 | 42.02% |
| CMCSA220121C00040000 | 2021-01-14 10:14AM EST | 2022-01-21 | 11.50 | 10.50 | 11.10 | 0.00 | - | 9 | 1,534 | 32.36% |
| CMCSA220617C00040000 | 2021-01-07 3:52PM EST | 2022-06-17 | 14.88 | 9.20 | 13.30 | 0.00 | - | 40 | 78 | 39.51% |
| CMCSA230120C00040000 | 2021-01-15 9:30AM EST | 2023-01-20 | 12.64 | 9.60 | 14.15 | +0.14 | +1.12% | 1 | 229 | 36.96% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210115P00040000 | 2021-01-14 2:17PM EST | 2021-01-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 74,546 | 143.75% |
| CMCSA210122P00040000 | 2021-01-11 11:24AM EST | 2021-01-22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 86 | 58.59% |
| CMCSA210129P00040000 | 2021-01-15 3:30PM EST | 2021-01-29 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 159 | 16 | 50.00% |
| CMCSA210205P00040000 | 2021-01-13 12:38PM EST | 2021-02-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA210219P00040000 | 2021-01-15 3:39PM EST | 2021-02-19 | 0.18 | 0.16 | 0.20 | +0.06 | +50.00% | 4,424 | 636 | 43.36% |
| CMCSA210319P00040000 | 2021-01-15 12:44PM EST | 2021-03-19 | 0.33 | 0.37 | 0.39 | +0.03 | +10.00% | 5 | 3,143 | 38.72% |
| CMCSA210416P00040000 | 2021-01-12 3:37PM EST | 2021-04-16 | 0.47 | 0.56 | 0.64 | 0.00 | - | 21 | 889 | 37.62% |
| CMCSA210618P00040000 | 2021-01-15 3:54PM EST | 2021-06-18 | 1.10 | 1.02 | 1.09 | +0.30 | +37.50% | 901 | 54,222 | 35.13% |
| CMCSA210716P00040000 | 2021-01-14 10:36AM EST | 2021-07-16 | 0.97 | 1.14 | 1.26 | 0.00 | - | 2 | 2,088 | 34.28% |
| CMCSA211015P00040000 | 2021-01-12 2:57PM EST | 2021-10-15 | 1.62 | 1.52 | 1.95 | 0.00 | - | 10 | 3,139 | 34.01% |
| CMCSA220121P00040000 | 2021-01-15 3:54PM EST | 2022-01-21 | 2.53 | 2.50 | 2.60 | +0.32 | +14.48% | 226 | 26,506 | 33.68% |
| CMCSA220318P00040000 | 2020-12-09 1:17PM EST | 2022-03-18 | 2.52 | 1.21 | 3.00 | 0.00 | - | 21 | 22 | 33.89% |
| CMCSA220617P00040000 | 2020-12-21 2:17PM EST | 2022-06-17 | 3.10 | 2.04 | 4.25 | 0.00 | - | 12 | 13 | 37.61% |
| CMCSA230120P00040000 | 2021-01-15 9:30AM EST | 2023-01-20 | 4.36 | 3.15 | 5.55 | +0.33 | +8.19% | 1 | 66 | 37.40% |
© 2021 Verizon Media. All rights reserved.
