Stocks Options

LAST PRICE
42.4000
TODAY'S CHANGE (%)
Trending Down-0.6000 (-1.3953%)

Bid / Lots
42.3900/ 25
Ask / Lots
42.4000/ 11
Open / Previous Close
42.6000 / 43.0000
Day Range
Low 42.3200
High 42.7700
52 Week Range
Low 36.4300
High 47.1100
Volume
6,225,961
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.958

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$17.30In the Money	$17.50In the Money	$18.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.30In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CMCSAIn the Money	$11.30In the Money	$11.50In the Money	$12.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.30In the Money	$10.50In the Money	$11.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.30In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.35In the Money	$8.50In the Money	$10.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$7.85In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.30In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CMCSAIn the Money	$6.80In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$6.35In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CMCSAIn the Money	$5.80In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$5.30In the Money	$5.50In the Money	$5.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
CMCSAIn the Money	$4.85In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$4.35In the Money	$4.50In the Money	$6.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
CMCSAIn the Money	$3.85In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CMCSAIn the Money	$3.35In the Money	$3.50In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CMCSAIn the Money	$2.83In the Money	$3.00In the Money	$5.07In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CMCSAIn the Money	$2.38In the Money	$2.51In the Money	$2.56In the Money	$-0.83In the Money	2In the Money	60In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	---Near the Money	$0.50Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
CMCSAIn the Money	$1.87In the Money	$2.00In the Money	$2.06In the Money	$2.06In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	---Near the Money	$0.04Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
CMCSAIn the Money	$1.41In the Money	$1.50In the Money	$3.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	75Near the Money
CMCSAIn the Money	$0.85In the Money	$1.03In the Money	$1.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$41.50	CMCSANear the Money	$0.06Near the Money	$0.08Near the Money	$0.08Near the Money	$0.04Near the Money	1Near the Money	27Near the Money
CMCSAUnderlying issue's last price	$0.56Underlying issue's last price	$1.14Underlying issue's last price	$0.69Underlying issue's last price	$-0.46Underlying issue's last price	11Underlying issue's last price	147Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.16Underlying issue's last price	$0.18Underlying issue's last price	$0.17Underlying issue's last price	$0.10Underlying issue's last price	34Underlying issue's last price	3,361Underlying issue's last price
CMCSANear the Money	$0.27Near the Money	$0.31Near the Money	$0.33Near the Money	$-0.40Near the Money	38Near the Money	8Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$0.36In the Money	$0.39In the Money	$0.38In the Money	$0.20In the Money	19In the Money	211In the Money
CMCSANear the Money	$0.11Near the Money	$0.13Near the Money	$0.28Near the Money	$-0.12Near the Money	58Near the Money	2,814Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$0.69In the Money	$0.73In the Money	$0.59In the Money	$0.16In the Money	2In the Money	316In the Money
CMCSANear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.14Near the Money	20Near the Money	382Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$1.11In the Money	$1.17In the Money	$1.07In the Money	$0.44In the Money	3In the Money	89In the Money
CMCSANear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.07Near the Money	131Near the Money	862Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$1.45In the Money	$1.81In the Money	$1.12In the Money	$0.00In the Money	---In the Money	123In the Money
CMCSANear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	9Near the Money	169Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$2.06In the Money	$2.20In the Money	$1.58In the Money	$0.00In the Money	---In the Money	148In the Money
CMCSANear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	9Near the Money	1,210Near the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$2.55In the Money	$2.71In the Money	$1.10In the Money	$0.00In the Money	---In the Money	8In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	13Out of the Money	160Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$2.97In the Money	$3.20In the Money	$0.89In the Money	$0.00In the Money	---In the Money	803In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$3.55In the Money	$3.70In the Money	$1.82In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$4.05In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$4.55In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$5.05In the Money	$5.20In the Money	$3.85In the Money	$0.00In the Money	---In the Money	5In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$5.55In the Money	$5.70In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$48.50	CMCSAIn the Money	$6.05In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$6.55In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$49.50	CMCSAIn the Money	$7.00In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$7.50In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$8.55In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	CMCSAIn the Money	$9.55In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	CMCSAIn the Money	$10.50In the Money	$10.70In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	CMCSAIn the Money	$11.50In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	$12.30In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Comcast Corp
NASDAQ:CMCSAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)