Stocks Options

LAST PRICE
41.6400
TODAY'S CHANGE (%)
Trending Up0.6200 (1.5115%)

Bid / Lots
41.2500/ 6
Ask / Lots
41.6400/ 4
Open / Previous Close
41.2300 / 41.0200
Day Range
Low 41.1901
High 42.0800
52 Week Range
Low 36.4300
High 47.1100
Volume
17,491,189
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 22.682

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$15.65In the Money	$16.90In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$15.95In the Money	$18.20In 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	---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
CMCSAIn the Money	$15.30In the Money	$17.80In 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	---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
CMCSAIn the Money	$14.15In the Money	$15.20In 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	---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
CMCSAIn the Money	$14.25In the Money	$15.70In 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	---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
CMCSAIn the Money	$14.00In the Money	$15.20In the Money	$12.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	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
CMCSAIn the Money	$13.45In the Money	$14.65In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.10In the Money	$13.25In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.05In the Money	$13.05In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.90In the Money	$12.20In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	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
CMCSAIn the Money	$11.60In the Money	$12.75In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CMCSAIn the Money	$11.05In the Money	$11.25In 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	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CMCSAIn the Money	$10.35In the Money	$11.70In the Money	$7.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$31.00	CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CMCSAIn the Money	$9.75In the Money	$10.20In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CMCSAIn the Money	$8.60In the Money	$10.75In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CMCSAIn the Money	$8.60In the Money	$9.20In 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	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
CMCSAIn the Money	$8.55In the Money	$9.70In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	800Out of the Money
CMCSAIn the Money	$7.60In the Money	$9.20In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$6.50In the Money	$8.65In the Money	$4.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$34.00	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	4Out of the Money
CMCSAIn the Money	$7.00In the Money	$8.20In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CMCSAIn the Money	$6.40In the Money	$7.70In the Money	$5.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
CMCSAIn the Money	$5.95In the Money	$7.15In 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	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CMCSAIn the Money	$5.15In 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$36.00	CMCSAOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
CMCSAIn the Money	$4.80In the Money	$5.20In the Money	$4.05In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$36.50	CMCSAOut of the Money	---Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CMCSAIn the Money	$3.20In the Money	$4.75In the Money	$3.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
CMCSAIn the Money	$2.56In the Money	$4.25In the Money	$3.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
CMCSAIn the Money	$2.01In the Money	$3.75In the Money	$3.70In the Money	$0.54In the Money	13In the Money	34In 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	$-0.02Out of the Money	2Out of the Money	218Out of the Money
CMCSAIn the Money	$1.58In the Money	$3.25In the Money	$2.37In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$38.50	CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	6,146Out of the Money
CMCSAIn the Money	$1.09In the Money	$2.95In the Money	$2.79In the Money	$0.80In the Money	28In the Money	268In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	5Near the Money	509Near the Money
CMCSAIn the Money	$0.53In the Money	$2.86In the Money	$2.37In the Money	$1.00In the Money	22In the Money	193In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	---Near the Money	$0.02Near the Money	$0.15Near the Money	$0.14Near the Money	5Near the Money	389Near the Money
CMCSAIn the Money	$1.25In the Money	$2.75In the Money	$1.70In the Money	$0.75In the Money	86In the Money	706In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.02Near the Money	60Near the Money	728Near the Money
CMCSAIn the Money	$0.95In the Money	$2.63In the Money	$1.26In the Money	$0.79In the Money	146In the Money	340In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	---Near the Money	$0.53Near the Money	$0.01Near the Money	$-0.09Near the Money	15Near the Money	290Near the Money
CMCSAIn the Money	$0.65In the Money	$1.94In the Money	$0.68In the Money	$0.40In the Money	735In the Money	2,470In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	---Near the Money	$0.53Near the Money	$0.01Near the Money	$-0.27Near the Money	111Near the Money	301Near the Money
CMCSAUnderlying issue's last price	$0.13Underlying issue's last price	$0.21Underlying issue's last price	$0.30Underlying issue's last price	$0.22Underlying issue's last price	216Underlying issue's last price	421Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	CMCSAUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$-0.73Underlying issue's last price	363Underlying issue's last price	117Underlying issue's last price
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	1,224Near the Money	2,543Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.30In the Money	$0.57In the Money	$0.33In the Money	$-2.10In the Money	30In the Money	---In the Money
CMCSANear the Money	---Near the Money	$0.23Near the Money	$0.04Near the Money	$0.02Near the Money	12Near the Money	229Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$0.71In the Money	$1.91In the Money	$0.55In the Money	$-0.87In the Money	6In the Money	5In the Money
CMCSANear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	434Near the Money	493Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$0.83In the Money	$2.89In the Money	$2.10In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSANear the Money	---Near the Money	$0.18Near the Money	$0.03Near the Money	$0.00Near the Money	38Near the Money	25Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$0.60In the Money	$3.90In the Money	$2.34In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSANear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	49Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$0.36In the Money	$4.15In the Money	$2.36In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$0.71In the Money	$4.85In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$1.30In the Money	$5.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$1.71In the Money	$5.35In 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	68Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$2.21In the Money	$5.85In 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$46.50	CMCSAIn the Money	$2.71In the Money	$6.40In the Money	$5.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$3.45In the Money	$6.85In the Money	$8.00In 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$47.50	CMCSAIn the Money	$3.75In the Money	$7.35In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$4.20In the Money	$7.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$48.50	CMCSAIn the Money	$4.70In the Money	$8.30In 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	$0.01Out 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	$5.20In the Money	$8.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$49.50	CMCSAIn the Money	$5.70In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$6.25In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$7.20In the Money	$11.40In 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	31Out of the Money	Filter Table By Strike Price of$52.00	CMCSAIn the Money	$8.20In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.15Out 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	$11.20In the Money	$15.40In the Money	$15.80In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)