U.S. markets open in 1 minute

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.58-0.58 (-1.16%)
At close: 4:00PM EST

49.46 -0.12 (-0.24%)
Before hours: 9:29AM EST

In The Money
Show:ListStraddle
Strike:55.00
CallsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115C000550002021-01-14 3:56PM EST2021-01-150.020.000.000.00-74311,99950.00%
CMCSA210122C000550002021-01-12 12:33PM EST2021-01-220.040.000.000.00-317112.50%
CMCSA210129C000550002021-01-14 1:49PM EST2021-01-290.130.000.000.00-221,62412.50%
CMCSA210205C000550002021-01-12 11:03AM EST2021-02-050.320.000.000.00-24126512.50%
CMCSA210212C000550002021-01-14 10:09AM EST2021-02-120.260.000.000.00-82012.50%
CMCSA210219C000550002021-01-14 3:56PM EST2021-02-190.230.000.000.00-92410,5166.25%
CMCSA210226C000550002021-01-12 12:05PM EST2021-02-260.450.300.490.00-7731.10%
CMCSA210319C000550002021-01-14 3:58PM EST2021-03-190.510.000.000.00-8479,7126.25%
CMCSA210416C000550002021-01-14 2:40PM EST2021-04-160.870.000.000.00-2992,1306.25%
CMCSA210618C000550002021-01-14 1:55PM EST2021-06-181.540.000.000.00-1209,6253.13%
CMCSA210716C000550002021-01-14 1:03PM EST2021-07-161.750.000.000.00-45943.13%
CMCSA211015C000550002021-01-14 3:18PM EST2021-10-152.410.000.000.00-10213,2303.13%
CMCSA220121C000550002021-01-14 12:33PM EST2022-01-213.200.000.000.00-414,8713.13%
CMCSA220318C000550002020-12-14 1:26PM EST2022-03-184.302.365.350.00-11634.58%
CMCSA220617C000550002021-01-12 2:44PM EST2022-06-173.980.000.000.00-21,1281.56%
CMCSA230120C000550002021-01-14 12:47PM EST2023-01-204.600.000.000.00-302241.56%
PutsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCSA210115P000550002021-01-11 12:53PM EST2021-01-153.900.000.000.00-22710.00%
CMCSA210129P000550002020-12-16 1:51PM EST2021-01-294.370.000.000.00-10100.00%
CMCSA210219P000550002020-12-29 10:24AM EST2021-02-195.220.000.000.00-1350.00%
CMCSA210319P000550002021-01-11 10:15AM EST2021-03-194.800.000.000.00-21840.00%
CMCSA210416P000550002021-01-11 1:48PM EST2021-04-165.450.000.000.00-2240.00%
CMCSA210618P000550002020-12-28 12:36PM EST2021-06-186.450.000.000.00-11320.00%
CMCSA210716P000550002021-01-05 9:37AM EST2021-07-167.050.000.000.00-3150.00%
CMCSA211015P000550002021-01-11 10:59AM EST2021-10-157.300.000.000.00-59,0600.00%
CMCSA220121P000550002021-01-04 2:08PM EST2022-01-218.950.000.000.00-3450.00%
CMCSA220318P000550002020-11-23 12:32PM EST2022-03-189.858.4510.450.00-1233.11%
CMCSA220617P000550002020-09-11 2:46PM EST2022-06-1714.0012.9514.450.00-2147.06%
CMCSA230120P000550002021-01-12 1:16PM EST2023-01-2011.300.000.000.00-71610.00%