Stocks Options

LAST PRICE
41.6550
TODAY'S CHANGE (%)
Trending Down-0.1150 (-0.2753%)

Bid / Lots
41.6500/ 23
Ask / Lots
41.6600/ 106
Open / Previous Close
41.6250 / 41.7700
Day Range
Low 41.1700
High 41.9700
52 Week Range
Low 36.4300
High 47.1100
Volume
11,638,222
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 22.730

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$15.80In the Money	$17.80In the Money	$16.70In the Money	$2.25In the Money	40In the Money	17In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	---Out 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	$14.25In the Money	$16.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.40In the Money	$15.95In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.05In the Money	$15.25In 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	---Out 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	$12.50In the Money	$14.85In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.00In the Money	$14.35In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.45In the Money	$13.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.05In the Money	$13.50In 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	---Out 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
CMCSAIn the Money	$10.90In the Money	$12.65In the Money	$9.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	---Out 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
CMCSAIn the Money	$10.25In the Money	$12.25In 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	$0.02Out 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	$11.50In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.10In the Money	$11.35In 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	---Out 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
CMCSAIn the Money	$9.15In the Money	$10.80In 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	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CMCSAIn the Money	$8.35In 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$32.50	CMCSAOut of the Money	---Out 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
CMCSAIn the Money	$8.25In the Money	$9.55In the Money	$8.65In the Money	$1.10In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$33.00	CMCSAOut of the Money	---Out 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
CMCSAIn the Money	$7.30In the Money	$9.35In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	$6.75In the Money	$8.45In the Money	$7.90In the Money	$2.40In the Money	148In the Money	36In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CMCSAIn the Money	$5.85In 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$34.50	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	42Out of the Money
CMCSAIn the Money	$6.55In the Money	$6.70In the Money	$3.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	72Out of the Money
CMCSAIn the Money	$5.50In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CMCSAIn the Money	$5.50In the Money	$5.70In the Money	$5.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	193Out of the Money
CMCSAIn the Money	$4.35In the Money	$6.25In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	245Out of the Money
CMCSAIn the Money	$3.50In the Money	$5.60In the Money	$2.99In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
CMCSAIn the Money	$2.80In the Money	$4.90In the Money	$3.39In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$37.50	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CMCSAIn the Money	$2.09In the Money	$4.70In the Money	$4.15In the Money	$0.66In the Money	308In the Money	158In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	65Out of the Money
CMCSAIn the Money	$1.56In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CMCSAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
CMCSAIn the Money	$1.63In the Money	$3.85In the Money	$2.95In the Money	$0.17In the Money	568In the Money	216In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	1Near the Money	285Near the Money
CMCSAIn the Money	$0.94In the Money	$3.15In the Money	$2.40In the Money	$0.45In the Money	1,084In the Money	559In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	1Near the Money	6,121Near the Money
CMCSAIn the Money	$1.46In the Money	$1.70In the Money	$1.79In the Money	$0.32In the Money	745In the Money	260In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	$0.05Near the Money	$0.08Near the Money	$0.10Near the Money	$-0.01Near the Money	14Near the Money	340Near the Money
CMCSAIn the Money	$0.94In the Money	$2.27In the Money	$1.39In the Money	$0.40In the Money	148In the Money	115In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	$0.11Near the Money	$0.14Near the Money	$0.10Near the Money	$-0.03Near the Money	42Near the Money	102Near the Money
CMCSAIn the Money	$0.59In the Money	$0.98In the Money	$0.83In the Money	$0.07In the Money	4,988In the Money	5,807In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	$0.22Near the Money	$0.27Near the Money	$0.20Near the Money	$-0.05Near the Money	104Near the Money	337Near the Money
CMCSAUnderlying issue's last price	$0.30Underlying issue's last price	$0.38Underlying issue's last price	$0.40Underlying issue's last price	$-0.06Underlying issue's last price	304Underlying issue's last price	466Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.36Underlying issue's last price	$0.53Underlying issue's last price	$0.34Underlying issue's last price	$-0.16Underlying issue's last price	131Underlying issue's last price	180Underlying issue's last price
CMCSANear the Money	$0.16Near the Money	$0.18Near the Money	$0.19Near the Money	$-0.07Near the Money	198Near the Money	3,249Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.76In the Money	$0.81In the Money	$0.60In the Money	$-0.28In the Money	17In the Money	38In the Money
CMCSANear the Money	$0.07Near the Money	$0.10Near the Money	$0.11Near the Money	$0.00Near the Money	13Near the Money	470Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.01In the Money	$1.23In the Money	$1.35In the Money	$0.00In the Money	---In the Money	4In the Money
CMCSANear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	1,575Near the Money	8,521Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.39In the Money	$1.69In the Money	$1.62In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSANear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	25Near the Money	132Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$1.30In the Money	$2.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.03Near the Money	2Near the Money	316Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$1.64In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	---Near the Money	$1.27Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	80Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$1.64In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	116Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$2.01In the Money	$3.70In 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	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	124Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$2.31In the Money	$4.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$4.20In the Money	$5.65In 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	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	230Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$4.20In 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	$0.02Out 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$47.00	CMCSAIn the Money	$4.75In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out 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	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$5.15In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.26Out 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$48.00	CMCSAIn the Money	$5.30In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.26Out 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$48.50	CMCSAIn the Money	$6.45In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$6.25In the Money	$7.90In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out 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$49.50	CMCSAIn the Money	$6.65In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.26Out 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$50.00	CMCSAIn the Money	$7.65In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out 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	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$8.25In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.26Out 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$52.00	CMCSAIn the Money	$9.65In the Money	$11.65In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSAOut of the Money	---Out of the Money	$0.85Out 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$53.00	CMCSAIn the Money	$10.35In the Money	$12.50In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$0.92Out 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$54.00	CMCSAIn the Money	$11.25In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.86Out 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	$12.30In the Money	$14.85In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)