Stocks Options

LAST PRICE
43.6700
TODAY'S CHANGE (%)
Trending Up1.4300 (3.3854%)

Bid / Lots
43.3500/ 5
Ask / Lots
43.5900/ 4
Open / Previous Close
45.2050 / 42.2400
Day Range
Low 42.8350
High 45.3100
52 Week Range
Low 36.4300
High 47.1100
Volume
35,197,500
above 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 21.203

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$17.55In the Money	$20.10In the Money	$17.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	---Out 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	$15.20In the Money	$16.35In the Money	$13.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$27.50	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$14.55In the Money	$15.85In 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	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$15.15In the Money	$15.40In 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	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.70In the Money	$14.85In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$14.10In the Money	$15.00In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
CMCSAIn the Money	$13.60In the Money	$13.85In the Money	$13.10In the Money	$0.90In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
CMCSAIn the Money	$13.15In the Money	$13.35In the Money	$11.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.50	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.95In the Money	$12.85In the Money	$11.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.60In the Money	$12.35In 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	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.60In the Money	$11.85In the Money	$9.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$32.00	CMCSAOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CMCSAIn the Money	$10.25In the Money	$11.35In the Money	$9.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$32.50	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
CMCSAIn the Money	$9.65In the Money	$10.85In the Money	$11.25In the Money	$11.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.00	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.15In 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$33.50	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	$9.60In the Money	$9.85In the Money	$8.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$8.65In the Money	$9.35In the Money	$9.55In the Money	$9.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.50	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.70In the Money	$9.05In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	724Out of the Money
CMCSAIn the Money	$6.90In the Money	$8.35In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	101Out of the Money	388Out of the Money
CMCSAIn the Money	$5.70In the Money	$7.90In the Money	$4.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	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	273Out of the Money
CMCSAIn the Money	$5.20In the Money	$7.35In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
CMCSAIn the Money	$6.05In 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$37.00	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	333Out of the Money	541Out of the Money
CMCSAIn the Money	$6.15In the Money	$6.35In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
CMCSAIn the Money	$5.60In the Money	$5.80In the Money	$4.18In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	74Out of the Money	491Out of the Money
CMCSAIn the Money	$3.30In the Money	$5.30In the Money	$3.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$38.50	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	2Out of the Money	182Out of the Money
CMCSAIn the Money	$4.00In the Money	$4.85In the Money	$4.04In the Money	$0.55In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$39.00	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	479Out of the Money	1,692Out of the Money
CMCSAIn the Money	$3.40In the Money	$4.35In the Money	$3.55In the Money	$0.65In the Money	5In the Money	4In the Money	Filter Table By Strike Price of$39.50	CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	33Out of the Money	302Out of the Money
CMCSAIn the Money	$3.50In the Money	$3.90In the Money	$3.70In the Money	$1.06In the Money	33In the Money	176In the Money	Filter Table By Strike Price of$40.00	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	243Out of the Money	1,786Out of the Money
CMCSAIn the Money	$1.58In the Money	$3.35In the Money	$3.13In the Money	$0.86In the Money	2In the Money	77In the Money	Filter Table By Strike Price of$40.50	CMCSAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	109Out of the Money	318Out of the Money
CMCSAIn the Money	$2.47In the Money	$2.90In the Money	$2.65In the Money	$0.68In the Money	11In the Money	189In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	---Near the Money	$0.34Near the Money	$0.03Near the Money	$-0.57Near the Money	6,910Near the Money	368Near the Money
CMCSAIn the Money	$2.05In the Money	$2.41In the Money	$2.15In the Money	$0.41In the Money	19In the Money	166In the Money	Filter Table By Strike Price of$41.50	CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.77Near the Money	207Near the Money	323Near the Money
CMCSAIn the Money	$1.61In the Money	$1.89In the Money	$1.65In the Money	$0.37In the Money	120In the Money	634In the Money	Filter Table By Strike Price of$42.00	CMCSANear the Money	$0.03Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.92Near the Money	1,112Near the Money	1,076Near the Money
CMCSAIn the Money	$1.26In the Money	$1.36In the Money	$1.25In the Money	$0.21In the Money	152In the Money	722In the Money	Filter Table By Strike Price of$42.50	CMCSANear the Money	$0.09Near the Money	$0.12Near the Money	$0.17Near the Money	$-1.06Near the Money	94Near the Money	224Near the Money
CMCSAIn the Money	$0.85In the Money	$0.94In the Money	$0.95In the Money	$0.15In the Money	161In the Money	729In the Money	Filter Table By Strike Price of$43.00	CMCSANear the Money	$0.18Near the Money	$0.40Near the Money	$0.25Near the Money	$-1.26Near the Money	112Near the Money	56Near the Money
CMCSAUnderlying issue's last price	$0.52Underlying issue's last price	$0.58Underlying issue's last price	$0.52Underlying issue's last price	$-0.09Underlying issue's last price	264Underlying issue's last price	634Underlying issue's last price	Filter Table By Strike Price of$43.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.34Underlying issue's last price	$0.47Underlying issue's last price	$0.39Underlying issue's last price	$-1.58Underlying issue's last price	144Underlying issue's last price	16Underlying issue's last price
CMCSANear the Money	$0.25Near the Money	$0.37Near the Money	$0.35Near the Money	$-0.11Near the Money	875Near the Money	1,283Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$0.59In the Money	$0.86In the Money	$0.56In the Money	$-1.79In the Money	94In the Money	10In the Money
CMCSANear the Money	$0.13Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.16Near the Money	908Near the Money	279Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$0.92In the Money	$1.04In the Money	$1.03In the Money	$1.03In the Money	3In the Money	---In the Money
CMCSANear the Money	$0.07Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.15Near the Money	463Near the Money	391Near the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$1.29In the Money	$1.50In the Money	$1.00In the Money	$1.00In the Money	182In the Money	---In the Money
CMCSANear the Money	$0.03Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.13Near the Money	898Near the Money	329Near the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$1.65In the Money	$2.03In the Money	$0.94In the Money	$-2.66In the Money	1In the Money	1In the Money
CMCSANear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	792Near the Money	110Near the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$2.13In the Money	$2.53In the Money	$2.26In the Money	$2.26In the Money	1In the Money	---In the Money
CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.10Near the Money	38Near the Money	131Near the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$1.76In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	844Out of the Money	573Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$2.84In the Money	$3.40In 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	$-0.01Out of the Money	310Out of the Money	799Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$3.05In the Money	$3.90In 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	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	344Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$4.25In the Money	$4.40In the Money	$7.63In 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	$-0.01Out of the Money	58Out of the Money	68Out of the Money	Filter Table By Strike Price of$48.50	CMCSAIn the Money	$4.65In the Money	$5.45In the Money	$5.25In the Money	$5.25In the Money	2In 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	10Out of the Money	31Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$5.15In the Money	$5.40In 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	1Out of the Money	103Out of the Money	Filter Table By Strike Price of$49.50	CMCSAIn the Money	$5.70In the Money	$5.90In 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	80Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$6.20In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$6.55In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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$52.00	CMCSAIn the Money	$8.20In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.02Out 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$53.00	CMCSAIn the Money	$9.15In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.02Out 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$54.00	CMCSAIn the Money	$10.15In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out 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	$11.15In the Money	$13.35In the Money	$13.30In 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 01, 2024)

Put Options (expires Friday November 01, 2024)