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:50.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210129C000500002021-01-22 3:59PM EST2021-01-290.510.500.51-0.18-26.09%4,4905,46138.14%
CMCSA210205C000500002021-01-22 3:58PM EST2021-02-050.730.660.69-0.12-14.12%2625032.18%
CMCSA210212C000500002021-01-22 3:44PM EST2021-02-120.930.840.86-0.04-4.12%146330.18%
CMCSA210219C000500002021-01-22 3:59PM EST2021-02-191.000.951.04-0.23-18.70%8224,58729.64%
CMCSA210226C000500002021-01-21 2:55PM EST2021-02-261.271.111.250.00-1419730.13%
CMCSA210305C000500002021-01-22 12:59PM EST2021-03-051.301.271.33-0.23-15.03%113-28.74%
CMCSA210319C000500002021-01-22 3:53PM EST2021-03-191.581.481.58-0.19-10.73%66329,54628.25%
CMCSA210416C000500002021-01-22 11:48AM EST2021-04-161.931.892.00-0.25-11.47%508,12127.63%
CMCSA210618C000500002021-01-22 3:56PM EST2021-06-182.742.682.84-0.22-7.43%1549,78927.74%
CMCSA210716C000500002021-01-22 2:29PM EST2021-07-162.922.812.98-0.23-7.30%26946026.45%
CMCSA211015C000500002021-01-19 11:18AM EST2021-10-153.553.553.800.00-325,27026.40%
CMCSA220121C000500002021-01-22 2:29PM EST2022-01-214.524.454.65-0.08-1.74%49511,58726.95%
CMCSA220318C000500002021-01-12 9:48AM EST2022-03-186.504.005.550.00-12229.42%
CMCSA220617C000500002021-01-21 3:49PM EST2022-06-175.354.156.350.00-3684,84230.16%
CMCSA230120C000500002021-01-22 2:29PM EST2023-01-205.815.557.05-0.34-5.53%2253,83227.83%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210129P000500002021-01-22 3:39PM EST2021-01-291.691.791.86+0.13+8.33%1815139.36%
CMCSA210205P000500002021-01-20 12:53PM EST2021-02-051.931.802.090.00-23234.42%
CMCSA210212P000500002021-01-14 3:54PM EST2021-02-121.841.972.380.00-126134.67%
CMCSA210219P000500002021-01-22 12:16PM EST2021-02-192.252.052.41+0.24+11.94%710,12730.62%
CMCSA210226P000500002021-01-22 10:00AM EST2021-02-262.622.332.62+0.37+16.44%103030.98%
CMCSA210319P000500002021-01-22 12:10PM EST2021-03-192.842.772.96+0.07+2.53%43929,06729.05%
CMCSA210416P000500002021-01-22 12:47PM EST2021-04-163.353.303.55-0.06-1.76%148,13630.13%
CMCSA210618P000500002021-01-22 12:09PM EST2021-06-184.204.204.30+0.25+6.33%712,45628.88%
CMCSA210716P000500002021-01-22 3:57PM EST2021-07-164.504.354.750.00-441,00029.82%
CMCSA211015P000500002021-01-20 10:56AM EST2021-10-155.354.156.850.00-308736.87%
CMCSA220121P000500002021-01-21 1:16PM EST2022-01-216.456.407.00+0.05+0.78%204,00532.30%
CMCSA220318P000500002021-01-22 12:36PM EST2022-03-186.755.808.10+0.40+6.30%71135.38%
CMCSA220617P000500002021-01-21 3:49PM EST2022-06-177.006.208.900.00-242,58835.59%
CMCSA230120P000500002021-01-19 1:56PM EST2023-01-208.606.3010.700.00-151,80536.49%