U.S. markets closed

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

In The Money
Show:ListStraddle
Strike:40.00
CallsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115C000400002021-01-15 2:10PM EST2021-01-158.798.158.75-1.06-10.76%14396203.13%
CMCSA210122C000400002021-01-07 3:54PM EST2021-01-2210.857.6010.450.00--0104.88%
CMCSA210219C000400002021-01-04 2:03PM EST2021-02-1910.208.109.900.00-10376.03%
CMCSA210319C000400002021-01-12 3:35PM EST2021-03-198.758.559.25-1.25-12.50%118843.16%
CMCSA210416C000400002021-01-13 2:56PM EST2021-04-169.208.759.75-1.39-13.13%15845.09%
CMCSA210618C000400002021-01-15 1:51PM EST2021-06-189.659.459.65-0.88-8.36%114,51433.45%
CMCSA210716C000400002020-12-14 12:14PM EST2021-07-1611.8010.8511.400.00-3949.05%
CMCSA211015C000400002020-12-18 2:47PM EST2021-10-1512.008.8011.650.00-1342.02%
CMCSA220121C000400002021-01-14 10:14AM EST2022-01-2111.5010.5011.100.00-91,53432.36%
CMCSA220617C000400002021-01-07 3:52PM EST2022-06-1714.889.2013.300.00-407839.51%
CMCSA230120C000400002021-01-15 9:30AM EST2023-01-2012.649.6014.15+0.14+1.12%122936.96%
PutsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115P000400002021-01-14 2:17PM EST2021-01-150.010.000.010.00-1574,546143.75%
CMCSA210122P000400002021-01-11 11:24AM EST2021-01-220.030.000.030.00-18658.59%
CMCSA210129P000400002021-01-15 3:30PM EST2021-01-290.050.040.05-0.02-28.57%1591650.00%
CMCSA210205P000400002021-01-13 12:38PM EST2021-02-050.050.000.000.00-1025.00%
CMCSA210219P000400002021-01-15 3:39PM EST2021-02-190.180.160.20+0.06+50.00%4,42463643.36%
CMCSA210319P000400002021-01-15 12:44PM EST2021-03-190.330.370.39+0.03+10.00%53,14338.72%
CMCSA210416P000400002021-01-12 3:37PM EST2021-04-160.470.560.640.00-2188937.62%
CMCSA210618P000400002021-01-15 3:54PM EST2021-06-181.101.021.09+0.30+37.50%90154,22235.13%
CMCSA210716P000400002021-01-14 10:36AM EST2021-07-160.971.141.260.00-22,08834.28%
CMCSA211015P000400002021-01-12 2:57PM EST2021-10-151.621.521.950.00-103,13934.01%
CMCSA220121P000400002021-01-15 3:54PM EST2022-01-212.532.502.60+0.32+14.48%22626,50633.68%
CMCSA220318P000400002020-12-09 1:17PM EST2022-03-182.521.213.000.00-212233.89%
CMCSA220617P000400002020-12-21 2:17PM EST2022-06-173.102.044.250.00-121337.61%
CMCSA230120P000400002021-01-15 9:30AM EST2023-01-204.363.155.55+0.33+8.19%16637.40%