Stocks Options

LAST PRICE
38.1100
TODAY'S CHANGE (%)
Trending Down-0.7400 (-1.9048%)

Bid / Lots
37.9700/ 1
Ask / Lots
38.2000/ 1
Open / Previous Close
38.6200 / 38.8500
Day Range
Low 37.8350
High 38.7400
52 Week Range
Low 36.4300
High 47.4550
Volume
20,206,711
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 21.928

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$12.05In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.75In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	CMCSAOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.35In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	CMCSAOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.55In 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$27.00	CMCSAOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.40In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	CMCSAOut of the Money	$0.00Out of the Money	$0.70Out 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	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	CMCSAOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.60In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	CMCSAOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.25In the Money	$11.00In 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	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.55In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	CMCSAOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.65In the Money	$8.55In 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	$0.00Out 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	$7.25In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	CMCSAOut of the Money	$0.00Out 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	$5.20In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
CMCSAIn the Money	$5.95In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
CMCSAIn the Money	$4.30In the Money	$7.15In the Money	$8.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$32.00	CMCSAOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CMCSAIn the Money	$5.45In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	170Out of the Money	10Out of the Money
CMCSAIn the Money	$4.05In the Money	$5.40In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	165Out of the Money
CMCSAIn the Money	$3.40In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	CMCSAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	527Out of the Money
CMCSAIn the Money	$2.52In the Money	$4.90In the Money	$4.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
CMCSAIn the Money	$2.41In the Money	$4.45In 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	$0.01Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
CMCSAIn the Money	$1.64In the Money	$4.05In the Money	$3.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
CMCSAIn the Money	$1.07In the Money	$2.86In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	CMCSANear the Money	$0.01Near the Money	$0.53Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	197Near the Money
CMCSAIn the Money	$1.21In the Money	$2.39In the Money	$2.45In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$36.00	CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	1Near the Money	269Near the Money
CMCSAIn the Money	$1.47In the Money	$1.78In the Money	$1.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	CMCSANear the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.02Near the Money	5Near the Money	152Near the Money
CMCSAIn the Money	$0.90In the Money	$1.43In the Money	$1.27In the Money	$-0.58In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$37.00	CMCSANear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$0.02Near the Money	16Near the Money	258Near the Money
CMCSAIn the Money	$0.56In the Money	$1.19In the Money	$0.86In the Money	$-0.54In the Money	5In the Money	104In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	$0.02Near the Money	$0.20Near the Money	$0.13Near the Money	$0.06Near the Money	98Near the Money	488Near the Money
CMCSAUnderlying issue's last price	$0.41Underlying issue's last price	$0.45Underlying issue's last price	$0.42Underlying issue's last price	$-0.53Underlying issue's last price	234Underlying issue's last price	320Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.28Underlying issue's last price	$0.31Underlying issue's last price	$0.30Underlying issue's last price	$0.16Underlying issue's last price	104Underlying issue's last price	670Underlying issue's last price
CMCSANear the Money	$0.19Near the Money	$0.22Near the Money	$0.22Near the Money	$-0.34Near the Money	28Near the Money	892Near the Money	Filter Table By Strike Price of$38.50	CMCSAIn the Money	$0.55In the Money	$0.59In the Money	$0.52In the Money	$0.23In the Money	97In the Money	1,849In the Money
CMCSANear the Money	$0.07Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.23Near the Money	135Near the Money	883Near the Money	Filter Table By Strike Price of$39.00	CMCSAIn the Money	$0.86In the Money	$1.15In the Money	$0.94In the Money	$0.43In the Money	39In the Money	301In the Money
CMCSANear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.12Near the Money	32Near the Money	620Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$1.17In the Money	$1.71In the Money	$1.43In the Money	$0.60In the Money	8In the Money	236In the Money
CMCSANear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	169Near the Money	1,358Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$0.89In the Money	$2.56In the Money	$2.02In the Money	$0.69In the Money	14In the Money	2,305In the Money
CMCSANear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	12Near the Money	411Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$1.43In the Money	$2.62In the Money	$1.80In the Money	$0.00In the Money	---In the Money	257In the Money
CMCSANear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	671Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$1.47In the Money	$4.60In the Money	$2.99In the Money	$0.85In the Money	7In the Money	91In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$1.92In the Money	$4.85In the Money	$3.45In the Money	$-0.55In the Money	1In the Money	9In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	205Out of the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$2.32In the Money	$4.80In the Money	$3.95In the Money	$0.68In the Money	1In the Money	25In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$2.79In the Money	$5.75In the Money	$3.29In the Money	$0.00In the Money	---In the Money	6In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	82Out of the Money	139Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$3.05In the Money	$6.05In the Money	$5.95In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	76Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$3.35In the Money	$7.45In the Money	$3.09In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,141Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$5.55In the Money	$6.30In the Money	$4.09In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$5.15In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$6.50In the Money	$7.80In the Money	$6.71In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSAOut of the Money	$0.00Out 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$45.50	CMCSAIn the Money	$6.25In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$6.05In the Money	$9.95In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$7.35In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$7.75In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$7.75In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$8.90In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.70Out 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$48.50	CMCSAIn the Money	$8.60In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$10.45In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$10.00In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$11.85In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$52.00	CMCSAIn the Money	$11.70In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$53.00	CMCSAIn the Money	$12.50In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.70Out 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	$15.45In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.05Out 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$60.00	CMCSAIn the Money	$19.60In the Money	$23.90In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)