Stocks Options

LAST PRICE
37.3100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
37.1800/ 2
Ask / Lots
37.3100/ 6
Open / Previous Close
0.0000 / 37.3100
Day Range
---
52 Week Range
Low 36.4300
High 47.4550
Volume
6,779
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 21.770

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	---In the Money	---In the Money	$26.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$18.25In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3,085Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$16.30In the Money	$0.00In the Money	---In the Money	339In the Money	Filter Table By Strike Price of$27.50	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	677Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	271In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,654Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$4.86In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$32.50	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,595Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	554Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,250Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	CMCSANear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	135Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$2.11In the Money	$0.00In the Money	---In the Money	541In the Money	Filter Table By Strike Price of$35.00	CMCSANear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	12,531Near the Money
CMCSAIn the Money	---In the Money	---In 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	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	134Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$1.48In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$36.00	CMCSANear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	387Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$0.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.50	CMCSANear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	415Near the Money
CMCSAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.64Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	440Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	CMCSAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	988Underlying issue's last price
CMCSANear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	6,473Near the Money	Filter Table By Strike Price of$37.50	CMCSAIn the Money	---In the Money	---In the Money	$0.39In the Money	$0.00In the Money	---In the Money	18,708In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	994Near the Money	Filter Table By Strike Price of$38.00	CMCSAIn the Money	---In the Money	---In the Money	$0.84In the Money	$0.00In the Money	---In the Money	515In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,636Near the Money	Filter Table By Strike Price of$38.50	CMCSAIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	1,694In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1,909Near the Money	Filter Table By Strike Price of$39.00	CMCSAIn the Money	---In the Money	---In the Money	$1.91In the Money	$0.00In the Money	---In the Money	1,102In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,539Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	319In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	8,236Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	---In the Money	---In the Money	$2.72In the Money	$0.00In the Money	---In the Money	10,235In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8,302Out of the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	---In the Money	---In the Money	$1.17In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	---In the Money	---In the Money	$1.91In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,006Out of the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,993Out of the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	---In the Money	---In the Money	$2.68In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8,981Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	---In the Money	---In the Money	$5.18In the Money	$0.00In the Money	---In the Money	4,576In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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$44.00	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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$44.50	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,320Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	---In the Money	---In the Money	$7.68In the Money	$0.00In the Money	---In the Money	481In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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$47.00	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30,036Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	---In the Money	---In the Money	$10.18In the Money	$0.00In the Money	---In the Money	792In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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$49.00	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17,805Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,888Out of the Money	Filter Table By Strike Price of$52.50	CMCSAIn the Money	---In the Money	---In the Money	$6.96In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,641Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	---In the Money	---In the Money	$10.22In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$60.00	CMCSAIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	659Out of the Money	Filter Table By Strike Price of$65.00	CMCSAIn the Money	---In the Money	---In the Money	$25.25In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)