Stocks Options

LAST PRICE
41.1900
TODAY'S CHANGE (%)
Trending Up0.3800 (0.9311%)

Bid / Lots
40.5400/ 1
Ask / Lots
41.2500/ 10
Open / Previous Close
40.8900 / 40.8100
Day Range
Low 40.6600
High 41.3600
52 Week Range
Low 36.4300
High 47.1100
Volume
13,697,490
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 22.626

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$14.90In the Money	$17.15In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.10In the Money	$13.20In 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	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.65In 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$30.00	CMCSAOut of the Money	---Out of the Money	$0.69Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CMCSAIn the Money	$10.15In the Money	$12.05In 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	$0.87Out 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	$10.75In 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	$0.95Out 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	$10.30In 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	$0.03Out 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	$9.55In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.95In the Money	$8.85In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
CMCSAIn the Money	$7.65In the Money	$8.70In the Money	$7.30In the Money	$7.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.50	CMCSAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.15In the Money	$8.25In the Money	$6.75In the Money	$0.00In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
CMCSAIn the Money	$6.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$5.95In the Money	$7.25In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	$1.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CMCSAIn the Money	$5.65In the Money	$6.50In the Money	$5.85In 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	$1.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CMCSAIn the Money	$4.25In the Money	$5.60In 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	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	596Out of the Money
CMCSAIn the Money	$4.10In the Money	$4.80In 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	$0.95Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
CMCSAIn the Money	$2.85In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	265Out of the Money
CMCSAIn the Money	$2.37In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CMCSAOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	2Out of the Money
CMCSAIn the Money	$1.77In the Money	$3.30In the Money	$4.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	27Out of the Money	308Out of the Money
CMCSAIn the Money	$1.03In the Money	$3.00In the Money	$2.41In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CMCSANear the Money	$0.01Near the Money	$1.29Near the Money	$0.05Near the Money	$-0.05Near the Money	11Near the Money	48Near the Money
CMCSAIn the Money	$1.42In the Money	$2.44In the Money	$2.77In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.06Near the Money	9Near the Money	194Near the Money
CMCSAIn the Money	$1.37In the Money	$2.66In the Money	$1.37In the Money	$-0.83In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	$0.05Near the Money	$0.08Near the Money	$0.09Near the Money	$-0.12Near the Money	6,006Near the Money	26Near the Money
CMCSAIn the Money	$1.09In the Money	$2.51In the Money	$1.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	$0.10Near the Money	$0.12Near the Money	$0.13Near the Money	$-0.15Near the Money	13Near the Money	241Near the Money
CMCSAIn the Money	$0.75In the Money	$0.95In the Money	$0.77In the Money	$-0.02In the Money	2In the Money	292In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	$0.18Near the Money	$0.22Near the Money	$0.22Near the Money	$-0.21Near the Money	57Near the Money	242Near the Money
CMCSAUnderlying issue's last price	$0.43Underlying issue's last price	$0.61Underlying issue's last price	$0.55Underlying issue's last price	$0.06Underlying issue's last price	113Underlying issue's last price	3,598Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.34Underlying issue's last price	$0.39Underlying issue's last price	$0.39Underlying issue's last price	$-0.30Underlying issue's last price	86Underlying issue's last price	117Underlying issue's last price
CMCSANear the Money	$0.31Near the Money	$0.36Near the Money	$0.44Near the Money	$0.14Near the Money	55Near the Money	170Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$0.57In the Money	$0.65In the Money	$0.60In the Money	$-0.34In the Money	33In the Money	71In the Money
CMCSANear the Money	$0.15Near the Money	$0.19Near the Money	$0.17Near the Money	$-0.01Near the Money	1,087Near the Money	1,400Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.83In the Money	$2.14In the Money	$0.95In the Money	$0.00In the Money	---In the Money	55In the Money
CMCSANear the Money	$0.06Near the Money	$0.12Near the Money	$0.20Near the Money	$0.10Near the Money	21Near the Money	153Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.16In the Money	$2.22In the Money	$1.14In the Money	$0.00In the Money	---In the Money	3In the Money
CMCSANear the Money	$0.03Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.02Near the Money	4Near the Money	508Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.47In the Money	$1.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.02Near the Money	$0.37Near the Money	$0.02Near the Money	$-0.02Near the Money	1Near the Money	137Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$1.29In the Money	$2.40In 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	$0.03Near the Money	$0.00Near the Money	1Near the Money	41Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$2.09In the Money	$2.99In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	10Out of the Money	60Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$2.03In the Money	$4.40In 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$2.51In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.88Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$3.30In 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	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$4.00In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$5.25In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	35Out of the Money	240Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$5.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$4.50In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$5.75In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.21Out 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	$6.25In 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	$0.21Out 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	$5.95In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$49.50	CMCSAIn the Money	$8.25In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.95Out 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	$7.40In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out 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	$9.15In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.90Out 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	$10.10In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.95Out 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	$11.75In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.70Out 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	$12.75In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.88Out 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	$13.15In the Money	$13.90In 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 11, 2024)

Put Options (expires Friday October 11, 2024)