Stocks Options

LAST PRICE
40.0300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
39.6600/ 1
Ask / Lots
40.1700/ 1
Open / Previous Close
0.0000 / 40.0300
Day Range
---
52 Week Range
Low 36.4300
High 47.4550
Volume
63
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 21.875

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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	343Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	678Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,452Out 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	$0.00Out 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$32.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$9.07In the Money	$0.00In the Money	---In the Money	229In the Money	Filter Table By Strike Price of$32.50	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,564Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	411Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	132Out 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$34.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	130Out 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	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	539In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14,099Out 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$35.50	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$2.99In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	214Out 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$36.50	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	717Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$1.38In the Money	$0.00In the Money	---In the Money	6,130In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	19,326Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$1.37In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$38.00	CMCSANear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	354Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$1.11In the Money	$0.00In the Money	---In the Money	898In the Money	Filter Table By Strike Price of$38.50	CMCSANear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	998Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$1.39In the Money	$0.00In the Money	---In the Money	1,058In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	621Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$1.11In the Money	$0.00In the Money	---In the Money	1,353In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	---Near the Money	---Near the Money	$0.61Near the Money	$0.00Near the Money	---Near the Money	231Near the Money
CMCSAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8,051Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	CMCSAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.81Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14,040Underlying issue's last price
CMCSANear the Money	---Near the Money	---Near the Money	$0.69Near the Money	$0.00Near the Money	---Near the Money	322Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	---In the Money	---In the Money	$1.08In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.46Near the Money	$0.00Near the Money	---Near the Money	360Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	1,457Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	2,910Near 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	1In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	8,787Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	6,443In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	21Near 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	131Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16,378Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	485In 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	102Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30,067Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	792In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.00Out 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	---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	$0.03Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,913Out 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	2,648Out 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	658Out 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)