NasdaqGS - Nasdaq Real Time Price • USD
Comcast Corporation (CMCSA)
As of 3:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00042500 | 4/26/2024 6:07 PM | 2024-04-26 | 0.05 | 0.00 | 0.09 | 0.04 | 400.00% | 24 | 636 | 108.59% |
| CMCSA240503C00042500 | 4/24/2024 6:26 PM | 2024-05-03 | 0.26 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 31 | 46.88% |
| CMCSA240517C00042500 | 4/26/2024 6:58 PM | 2024-05-17 | 0.07 | 0.05 | 0.07 | 0.02 | 40.00% | 27 | 17,959 | 25.39% |
| CMCSA240621C00042500 | 4/26/2024 5:29 PM | 2024-06-21 | 0.26 | 0.23 | 0.28 | 0.05 | 27.78% | 571 | 7,177 | 23.05% |
| CMCSA240719C00042500 | 4/26/2024 5:21 PM | 2024-07-19 | 0.35 | 0.41 | 0.45 | -0.02 | -5.41% | 373 | 3,276 | 22.32% |
| CMCSA240920C00042500 | 4/26/2024 6:26 PM | 2024-09-20 | 0.98 | 1.02 | 1.05 | 0.06 | 6.52% | 145 | 1,993 | 24.55% |
| CMCSA241018C00042500 | 4/26/2024 4:23 PM | 2024-10-18 | 1.18 | 1.20 | 1.46 | 0.13 | 12.38% | 8 | 265 | 26.80% |
| CMCSA241115C00042500 | 4/25/2024 7:23 PM | 2024-11-15 | 1.39 | 1.45 | 1.57 | 0.00 | 0.00% | 774 | 754 | 25.93% |
| CMCSA250117C00042500 | 4/26/2024 6:58 PM | 2025-01-17 | 2.03 | 1.97 | 2.06 | 0.30 | 17.34% | 2,091 | 1,691 | 26.61% |
| CMCSA250620C00042500 | 4/26/2024 3:01 PM | 2025-06-20 | 3.01 | 3.00 | 3.15 | 0.41 | 15.77% | 1 | 117 | 27.95% |
| CMCSA260116C00042500 | 4/26/2024 1:30 PM | 2026-01-16 | 3.53 | 4.05 | 4.30 | -0.27 | -7.11% | 1 | 2,455 | 28.54% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00042500 | 4/25/2024 7:59 PM | 2024-04-26 | 4.67 | 2.90 | 4.40 | 0.00 | 0.00% | 1 | 0 | 220.31% |
| CMCSA240503P00042500 | 4/25/2024 1:30 PM | 2024-05-03 | 3.29 | 2.71 | 4.05 | 0.00 | 0.00% | 10 | 6 | 54.10% |
| CMCSA240517P00042500 | 4/26/2024 4:53 PM | 2024-05-17 | 4.05 | 3.80 | 3.90 | -0.64 | -13.65% | 3 | 4,407 | 22.07% |
| CMCSA240621P00042500 | 4/26/2024 6:40 PM | 2024-06-21 | 4.05 | 3.90 | 4.00 | -0.55 | -11.96% | 20 | 14,576 | 18.56% |
| CMCSA240719P00042500 | 4/26/2024 4:53 PM | 2024-07-19 | 4.30 | 4.10 | 4.20 | -0.52 | -10.79% | 3 | 3,276 | 20.07% |
| CMCSA240920P00042500 | 4/25/2024 6:14 PM | 2024-09-20 | 5.13 | 4.40 | 4.60 | 0.00 | 0.00% | 20 | 3,562 | 20.75% |
| CMCSA241018P00042500 | 4/25/2024 7:59 PM | 2024-10-18 | 5.15 | 4.60 | 4.80 | 0.00 | 0.00% | 1 | 489 | 21.29% |
| CMCSA241115P00042500 | 4/26/2024 4:25 PM | 2024-11-15 | 5.00 | 4.80 | 5.00 | -0.50 | -9.09% | 139 | 690 | 21.78% |
| CMCSA250117P00042500 | 4/26/2024 3:57 PM | 2025-01-17 | 5.35 | 5.15 | 5.25 | -0.60 | -10.08% | 1 | 9,065 | 21.16% |
| CMCSA250620P00042500 | 4/26/2024 5:48 PM | 2025-06-20 | 6.05 | 5.80 | 6.95 | 0.90 | 17.48% | 1 | 147 | 27.59% |
| CMCSA260116P00042500 | 4/26/2024 3:01 PM | 2026-01-16 | 6.65 | 6.55 | 6.85 | -0.60 | -8.28% | 171 | 2,328 | 22.04% |
Related Tickers
TMUS T-Mobile US, Inc.
163.75
-0.18%
VZ Verizon Communications Inc.
39.82
+1.52%
T AT&T Inc.
16.80
+1.30%
CHTR Charter Communications, Inc.
256.37
-1.06%
VOD Vodafone Group Public Limited Company
8.63
+0.17%
LUMN Lumen Technologies, Inc.
1.2250
+1.24%
BCE BCE Inc.
32.75
-0.44%
RCI Rogers Communications Inc.
38.12
+0.20%
ATUS Altice USA, Inc.
2.0650
+5.90%
RCI-B.TO Rogers Communications Inc.
52.02
+0.04%