Stocks Options

LAST PRICE
37.8600
TODAY'S CHANGE (%)
Trending Down-0.1900 (-0.4993%)

Bid / Lots
37.8200/ 2
Ask / Lots
37.9000/ 2
Open / Previous Close
37.9600 / 38.0500
Day Range
Low 37.6800
High 37.9887
52 Week Range
Low 36.4300
High 47.4550
Volume
10,162,108
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 21.940

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$12.35In the Money	$13.85In 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	$11.85In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	CMCSAOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.50In the Money	$12.85In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.90In the Money	$13.40In 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	$2.13Out 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	$10.90In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.85In the Money	$12.45In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.25In the Money	$11.90In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.80In the Money	$11.40In 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	$0.00Out of the Money	$2.13Out 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	$9.95In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CMCSAIn the Money	$8.10In the Money	$10.45In 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	$2.13Out 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	$9.00In the Money	$8.06In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CMCSAIn the Money	$5.30In the Money	$8.35In the Money	$7.42In the Money	$7.42In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.50	CMCSAOut of the Money	$0.00Out 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	$6.60In the Money	$7.85In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
CMCSAIn the Money	$4.40In 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$31.50	CMCSAOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CMCSAIn the Money	$5.55In the Money	$7.95In 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	$0.00Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,701Out of the Money
CMCSAIn the Money	$4.25In the Money	$6.40In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	811Out of the Money
CMCSAIn the Money	$3.05In the Money	$5.75In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
CMCSAIn the Money	$2.87In the Money	$5.90In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
CMCSAIn the Money	$2.49In the Money	$5.70In 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	$0.00Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	949Out of the Money
CMCSAIn the Money	$1.67In the Money	$4.95In 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	$0.00Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
CMCSAIn the Money	$1.41In the Money	$4.95In the Money	$2.86In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$35.00	CMCSANear the Money	$0.00Near the Money	$0.41Near the Money	$0.01Near the Money	$0.00Near the Money	84Near the Money	870Near the Money
CMCSAIn the Money	$0.88In the Money	$2.81In the Money	$2.43In the Money	$2.43In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.50	CMCSANear the Money	$0.00Near the Money	$0.53Near the Money	$0.01Near the Money	$-0.01Near the Money	160Near the Money	14Near the Money
CMCSAIn the Money	$0.91In the Money	$2.79In the Money	$1.88In the Money	$-0.53In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$36.00	CMCSANear the Money	$0.00Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.04Near the Money	236Near the Money	73Near the Money
CMCSAIn the Money	$0.98In the Money	$2.70In the Money	$1.39In the Money	$-0.07In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$36.50	CMCSANear the Money	$0.00Near the Money	$0.57Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	206Near the Money
CMCSAIn the Money	$0.27In the Money	$2.26In the Money	$0.88In the Money	$-0.41In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$37.00	CMCSANear the Money	$0.00Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.04Near the Money	26Near the Money	964Near the Money
CMCSAUnderlying issue's last price	$0.18Underlying issue's last price	$0.51Underlying issue's last price	$0.32Underlying issue's last price	$-0.33Underlying issue's last price	1Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.00Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.05Underlying issue's last price	63Underlying issue's last price	355Underlying issue's last price
CMCSANear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.29Near the Money	153Near the Money	229Near the Money	Filter Table By Strike Price of$38.00	CMCSAIn the Money	$0.09In the Money	$0.28In the Money	$0.10In the Money	$-0.08In the Money	257In the Money	1,752In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	47Near the Money	641Near the Money	Filter Table By Strike Price of$38.50	CMCSAIn the Money	$0.51In the Money	$0.82In the Money	$0.60In the Money	$0.18In the Money	7In the Money	155In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.01Near the Money	39Near the Money	1,026Near the Money	Filter Table By Strike Price of$39.00	CMCSAIn the Money	$0.61In the Money	$2.84In the Money	$1.12In the Money	$0.21In the Money	1In the Money	13In the Money
CMCSANear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	50Near the Money	825Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$0.83In the Money	$3.45In the Money	$1.55In the Money	$0.00In the Money	---In the Money	6In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	18Near the Money	553Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$0.26In the Money	$4.20In the Money	$1.84In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	65Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$1.40In the Money	$4.70In the Money	$2.52In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$1.16In the Money	$5.00In the Money	$3.00In the Money	$0.00In the Money	---In the Money	2In 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	7Out of the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$1.70In the Money	$5.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$2.18In the Money	$5.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$2.65In the Money	$6.15In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$3.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$3.65In the Money	$7.15In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$4.20In the Money	$7.65In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$5.15In the Money	$8.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$6.20In the Money	$9.65In 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	26Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$7.15In the Money	$10.65In 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	$0.02Out 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$48.00	CMCSAIn the Money	$8.20In the Money	$12.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$9.15In the Money	$13.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$10.15In the Money	$14.20In 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	$0.02Out 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$55.00	CMCSAIn the Money	$15.15In the Money	$19.20In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)