Stocks Options

LAST PRICE
39.1600
TODAY'S CHANGE (%)
Trending Up0.8800 (2.2989%)

Bid / Lots
39.1600/ 20
Ask / Lots
39.3000/ 7
Open / Previous Close
38.5400 / 38.2800
Day Range
Low 38.5000
High 39.2500
52 Week Range
Low 36.4300
High 47.4550
Volume
38,288,913
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 21.790

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	$12.00In the Money	$15.35In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.35In the Money	$15.60In 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	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.75In the Money	$14.25In 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	$10.35In 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$26.50	CMCSAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.00In the Money	$14.10In 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	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.00In the Money	$13.60In 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	$0.94Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.00In the Money	$13.00In 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	$0.97Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.20In the Money	$10.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.05In the Money	$12.10In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CMCSAIn the Money	$9.30In the Money	$11.60In 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	$1.97Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.05In 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$30.00	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	$6.55In the Money	$10.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$6.65In the Money	$10.00In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
CMCSAIn the Money	$5.55In the Money	$9.60In 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	$1.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CMCSAIn the Money	$5.05In the Money	$9.10In 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	$1.27Out 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	$5.00In the Money	$8.60In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	811Out of the Money
CMCSAIn the Money	$5.80In the Money	$7.25In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
CMCSAIn the Money	$3.55In 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$33.50	CMCSAOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$3.45In the Money	$7.10In 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	$0.13Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	18Out of the Money	12Out of the Money
CMCSAIn the Money	$2.57In the Money	$6.60In 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	$0.09Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1Out of the Money	22Out of the Money
CMCSAIn the Money	$2.07In the Money	$6.10In the Money	$3.34In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
CMCSAIn the Money	$1.57In the Money	$5.50In 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	$0.01Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	5Out of the Money	19Out of the Money
CMCSAIn the Money	$2.24In the Money	$5.25In the Money	$1.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	69Out of the Money	83Out of the Money
CMCSAIn the Money	$1.05In the Money	$4.05In the Money	$1.38In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$36.50	CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.12Near the Money	63Near the Money	215Near the Money
CMCSAIn the Money	$1.87In the Money	$2.30In the Money	$0.86In the Money	$0.00In the Money	---In the Money	344In the Money	Filter Table By Strike Price of$37.00	CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.13Near the Money	24Near the Money	234Near the Money
CMCSAIn the Money	$1.54In the Money	$2.31In the Money	$1.70In the Money	$0.91In the Money	4In the Money	204In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	$0.04Near the Money	$0.07Near the Money	$0.09Near the Money	$-0.18Near the Money	57Near the Money	193Near the Money
CMCSAIn the Money	$0.97In the Money	$1.62In the Money	$1.06In the Money	$0.53In the Money	99In the Money	209In the Money	Filter Table By Strike Price of$38.00	CMCSANear the Money	$0.09Near the Money	$0.13Near the Money	$0.20Near the Money	$-0.29Near the Money	60Near the Money	353Near the Money
CMCSAIn the Money	$0.70In the Money	$0.92In the Money	$0.72In the Money	$0.43In the Money	215In the Money	502In the Money	Filter Table By Strike Price of$38.50	CMCSANear the Money	$0.22Near the Money	$0.40Near the Money	$0.22Near the Money	$-0.69Near the Money	36Near the Money	124Near the Money
CMCSAUnderlying issue's last price	$0.26Underlying issue's last price	$0.49Underlying issue's last price	$0.42Underlying issue's last price	$0.26Underlying issue's last price	309Underlying issue's last price	317Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.44Underlying issue's last price	$0.49Underlying issue's last price	$0.51Underlying issue's last price	$-0.62Underlying issue's last price	29Underlying issue's last price	31Underlying issue's last price
CMCSANear the Money	$0.03Near the Money	$0.25Near the Money	$0.21Near the Money	$0.14Near the Money	1,061Near the Money	96Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$0.58In the Money	$1.00In the Money	$0.93In the Money	$-0.37In the Money	2In the Money	7In the Money
CMCSANear the Money	$0.10Near the Money	$0.13Near the Money	$0.11Near the Money	$0.07Near the Money	247Near the Money	411Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$0.97In the Money	$1.72In the Money	$1.29In the Money	$-0.90In the Money	1In the Money	84In the Money
CMCSANear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$0.04Near the Money	14Near the Money	21Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$1.45In the Money	$2.07In the Money	$2.52In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSANear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	205Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$1.14In the Money	$2.48In the Money	$3.00In the Money	$0.00In the Money	---In the Money	14In the Money
CMCSANear the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$1.04In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.01Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	15Near the Money	534Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$1.37In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.87In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out 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	$2.20In the Money	$6.00In 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	$1.27Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$2.69In the Money	$6.00In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	40Out of the Money	173Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$3.15In the Money	$6.70In 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	23Out of the Money	70Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$4.95In the Money	$7.75In 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	$0.02Out 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	$5.20In the Money	$9.00In 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	$1.26Out 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	$6.20In the Money	$9.60In 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	$1.27Out 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	$7.20In the Money	$11.00In 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	$1.27Out 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	$8.20In the Money	$12.25In 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	$2.13Out 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	$9.95In 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	$0.15Out 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	$14.20In the Money	$16.35In 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)