U.S. markets open in 1 minute
S&P Futures
3,770.25-21.00(-0.55%)Dow Futures
30,708.00-201.00(-0.65%)Nasdaq Futures
12,882.25-18.75(-0.15%)
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
Strike:55.00
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210115C00055000 | 2021-01-14 3:56PM EST | 2021-01-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 743 | 11,999 | 50.00% |
| CMCSA210122C00055000 | 2021-01-12 12:33PM EST | 2021-01-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 12.50% |
| CMCSA210129C00055000 | 2021-01-14 1:49PM EST | 2021-01-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 1,624 | 12.50% |
| CMCSA210205C00055000 | 2021-01-12 11:03AM EST | 2021-02-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 241 | 265 | 12.50% |
| CMCSA210212C00055000 | 2021-01-14 10:09AM EST | 2021-02-12 | 0.26 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| CMCSA210219C00055000 | 2021-01-14 3:56PM EST | 2021-02-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 924 | 10,516 | 6.25% |
| CMCSA210226C00055000 | 2021-01-12 12:05PM EST | 2021-02-26 | 0.45 | 0.30 | 0.49 | 0.00 | - | 7 | 7 | 31.10% |
| CMCSA210319C00055000 | 2021-01-14 3:58PM EST | 2021-03-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 847 | 9,712 | 6.25% |
| CMCSA210416C00055000 | 2021-01-14 2:40PM EST | 2021-04-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 299 | 2,130 | 6.25% |
| CMCSA210618C00055000 | 2021-01-14 1:55PM EST | 2021-06-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 120 | 9,625 | 3.13% |
| CMCSA210716C00055000 | 2021-01-14 1:03PM EST | 2021-07-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 3.13% |
| CMCSA211015C00055000 | 2021-01-14 3:18PM EST | 2021-10-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 102 | 13,230 | 3.13% |
| CMCSA220121C00055000 | 2021-01-14 12:33PM EST | 2022-01-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14,871 | 3.13% |
| CMCSA220318C00055000 | 2020-12-14 1:26PM EST | 2022-03-18 | 4.30 | 2.36 | 5.35 | 0.00 | - | 1 | 16 | 34.58% |
| CMCSA220617C00055000 | 2021-01-12 2:44PM EST | 2022-06-17 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1,128 | 1.56% |
| CMCSA230120C00055000 | 2021-01-14 12:47PM EST | 2023-01-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 30 | 224 | 1.56% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA210115P00055000 | 2021-01-11 12:53PM EST | 2021-01-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| CMCSA210129P00055000 | 2020-12-16 1:51PM EST | 2021-01-29 | 4.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CMCSA210219P00055000 | 2020-12-29 10:24AM EST | 2021-02-19 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CMCSA210319P00055000 | 2021-01-11 10:15AM EST | 2021-03-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| CMCSA210416P00055000 | 2021-01-11 1:48PM EST | 2021-04-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CMCSA210618P00055000 | 2020-12-28 12:36PM EST | 2021-06-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| CMCSA210716P00055000 | 2021-01-05 9:37AM EST | 2021-07-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| CMCSA211015P00055000 | 2021-01-11 10:59AM EST | 2021-10-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 9,060 | 0.00% |
| CMCSA220121P00055000 | 2021-01-04 2:08PM EST | 2022-01-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| CMCSA220318P00055000 | 2020-11-23 12:32PM EST | 2022-03-18 | 9.85 | 8.45 | 10.45 | 0.00 | - | 1 | 2 | 33.11% |
| CMCSA220617P00055000 | 2020-09-11 2:46PM EST | 2022-06-17 | 14.00 | 12.95 | 14.45 | 0.00 | - | 2 | 1 | 47.06% |
| CMCSA230120P00055000 | 2021-01-12 1:16PM EST | 2023-01-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 161 | 0.00% |
© 2021 Verizon Media. All rights reserved.
