NasdaqGS - Delayed Quote USD

Comcast Corporation (CMCSA)

38.36 +0.16 (+0.42%)
At close: May 2 at 4:00 PM EDT
38.19 -0.17 (-0.44%)
After hours: May 2 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMCSA240503C00032000 5/1/2024 6:35 PM 32 6.20 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240503C00034000 4/26/2024 5:46 PM 34 4.35 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240503C00035000 4/29/2024 1:42 PM 35 3.80 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240503C00036000 5/2/2024 1:46 PM 36 2.16 0.00 0.00 -0.29 -11.84% 1 0 0.00%
CMCSA240503C00036500 4/25/2024 7:12 PM 36.5 1.71 0.00 0.00 0.00 0.00% - 0 0.00%
CMCSA240503C00037000 5/2/2024 6:06 PM 37 1.41 0.00 0.00 0.07 5.22% 26 0 0.00%
CMCSA240503C00037500 5/1/2024 2:50 PM 37.5 0.87 0.00 0.00 0.00 0.00% 2 0 0.00%
CMCSA240503C00038000 5/2/2024 7:28 PM 38 0.48 0.00 0.00 -0.30 -38.46% 25 0 0.00%
CMCSA240503C00038500 5/2/2024 7:55 PM 38.5 0.13 0.00 0.00 -0.28 -68.29% 173 0 3.13%
CMCSA240503C00039000 5/2/2024 7:45 PM 39 0.04 0.00 0.00 -0.12 -75.00% 45 0 12.50%
CMCSA240503C00039500 5/2/2024 7:46 PM 39.5 0.02 0.00 0.00 -0.05 -71.43% 7 0 12.50%
CMCSA240503C00040000 5/2/2024 7:51 PM 40 0.01 0.00 0.00 -0.02 -66.67% 80 0 25.00%
CMCSA240503C00040500 5/2/2024 2:09 PM 40.5 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
CMCSA240503C00041000 5/2/2024 6:29 PM 41 0.01 0.00 0.00 -0.01 -50.00% 5 0 25.00%
CMCSA240503C00041500 5/2/2024 5:33 PM 41.5 0.01 0.00 0.00 -0.06 -85.71% 16 0 50.00%
CMCSA240503C00042000 5/2/2024 7:48 PM 42 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
CMCSA240503C00042500 5/2/2024 2:02 PM 42.5 0.01 0.00 0.00 -0.02 -66.67% 5 0 50.00%
CMCSA240503C00043000 5/1/2024 7:29 PM 43 0.01 0.00 0.00 0.00 0.00% 48 0 50.00%
CMCSA240503C00043500 4/30/2024 7:32 PM 43.5 0.01 0.00 0.00 0.00 0.00% 45 0 50.00%
CMCSA240503C00044000 5/2/2024 5:37 PM 44 0.01 0.00 0.00 0.00 0.00% 1,752 0 50.00%
CMCSA240503C00044500 4/26/2024 7:10 PM 44.5 0.01 0.00 0.00 0.00 0.00% 36 0 50.00%
CMCSA240503C00045000 4/26/2024 5:51 PM 45 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
CMCSA240503C00046000 4/25/2024 4:41 PM 46 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
CMCSA240503C00046500 4/25/2024 5:15 PM 46.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
CMCSA240503C00047000 4/25/2024 2:23 PM 47 0.01 0.00 0.00 0.00 0.00% 101 0 50.00%
CMCSA240503C00047500 4/24/2024 3:05 PM 47.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
CMCSA240503C00048000 4/25/2024 2:08 PM 48 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
CMCSA240503C00049000 4/16/2024 2:54 PM 49 0.14 0.00 0.00 0.00 0.00% 50 0 50.00%
CMCSA240503C00050000 4/4/2024 5:57 PM 50 0.04 0.00 0.00 0.00 0.00% 45 0 50.00%
CMCSA240503C00051000 4/25/2024 1:49 PM 51 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
CMCSA240503C00052000 4/3/2024 6:18 PM 52 0.03 0.00 0.00 0.00 0.00% 300 0 50.00%
CMCSA240503C00053000 4/3/2024 6:15 PM 53 0.04 0.00 0.00 0.00 0.00% 100 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMCSA240503P00031000 4/26/2024 3:09 PM 31 0.01 0.00 0.00 0.00 0.00% 62 0 50.00%
CMCSA240503P00031500 4/26/2024 3:18 PM 31.5 0.01 0.00 0.00 0.00 0.00% 134 0 50.00%
CMCSA240503P00032000 4/25/2024 3:48 PM 32 0.02 0.00 0.00 0.00 0.00% 100 0 50.00%
CMCSA240503P00032500 4/30/2024 2:18 PM 32.5 0.05 0.00 0.00 0.00 0.00% 170 0 50.00%
CMCSA240503P00033000 4/30/2024 5:37 PM 33 0.01 0.00 0.00 0.00 0.00% 19 0 50.00%
CMCSA240503P00033500 4/30/2024 5:09 PM 33.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CMCSA240503P00034000 5/1/2024 2:07 PM 34 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
CMCSA240503P00034500 5/2/2024 2:28 PM 34.5 0.01 0.00 0.00 -0.04 -80.00% 50 0 50.00%
CMCSA240503P00035000 5/1/2024 6:55 PM 35 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
CMCSA240503P00035500 5/2/2024 6:14 PM 35.5 0.01 0.00 0.00 -0.04 -80.00% 292 0 50.00%
CMCSA240503P00036000 5/2/2024 7:17 PM 36 0.01 0.00 0.00 -0.01 -50.00% 3 0 25.00%
CMCSA240503P00036500 5/2/2024 7:57 PM 36.5 0.01 0.00 0.00 -0.02 -66.67% 77 0 25.00%
CMCSA240503P00037000 5/2/2024 7:57 PM 37 0.01 0.00 0.00 0.00 0.00% 25 0 25.00%
CMCSA240503P00037500 5/2/2024 6:56 PM 37.5 0.02 0.00 0.00 -0.02 -50.00% 29 0 12.50%
CMCSA240503P00038000 5/2/2024 7:55 PM 38 0.14 0.00 0.00 -0.06 -30.00% 74 0 6.25%
CMCSA240503P00038500 5/2/2024 7:02 PM 38.5 0.29 0.00 0.00 0.02 7.41% 182 0 0.00%
CMCSA240503P00039000 5/2/2024 7:16 PM 39 0.60 0.00 0.00 0.05 9.09% 5 0 0.00%
CMCSA240503P00039500 5/2/2024 2:18 PM 39.5 1.20 0.00 0.00 -0.09 -6.98% 1 0 0.00%
CMCSA240503P00040000 5/2/2024 5:02 PM 40 1.86 0.00 0.00 0.03 1.64% 15 0 0.00%
CMCSA240503P00040500 4/29/2024 5:41 PM 40.5 1.80 0.00 0.00 0.00 0.00% 3 0 0.00%
CMCSA240503P00041000 5/2/2024 2:02 PM 41 2.71 0.00 0.00 -0.28 -9.36% 3 0 0.00%
CMCSA240503P00041500 5/1/2024 5:53 PM 41.5 3.39 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240503P00042000 4/30/2024 5:40 PM 42 3.95 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240503P00042500 4/25/2024 1:30 PM 42.5 3.29 0.00 0.00 0.00 0.00% 10 0 0.00%
CMCSA240503P00043000 4/29/2024 1:30 PM 43 5.95 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240503P00043500 4/22/2024 7:06 PM 43.5 3.09 0.00 0.00 0.00 0.00% - 0 0.00%
CMCSA240503P00044000 4/9/2024 6:44 PM 44 4.09 0.00 0.00 0.00 0.00% 1 0 0.00%
CMCSA240503P00045000 5/1/2024 7:51 PM 45 7.70 0.00 0.00 0.00 0.00% 6 0 0.00%
CMCSA240503P00046000 4/10/2024 1:49 PM 46 6.60 0.00 0.00 0.00 0.00% 15 0 0.00%

Related Tickers

CHTR Charter Communications, Inc.
262.00
+0.89%
 
TMUS T-Mobile US, Inc.
164.91
-0.34%
 
T AT&T Inc.
16.82
-0.59%
 
VZ Verizon Communications Inc.
38.93
-0.69%
 
LUMN Lumen Technologies, Inc.
1.2900
+6.61%
 
VOD Vodafone Group Public Limited Company
8.53
+1.43%
 
BCE BCE Inc.
32.99
-0.81%
 
ATUS Altice USA, Inc.
2.0500
+0.99%
 
BCE.TO BCE Inc.
45.14
-1.35%
 
IRDM Iridium Communications Inc.
30.98
-1.09%