Stocks Options

LAST PRICE
40.0300
TODAY'S CHANGE (%)
Trending Up1.1600 (2.9843%)

Bid / Lots
39.9100/ 5
Ask / Lots
40.0000/ 24
Open / Previous Close
38.4600 / 38.8700
Day Range
Low 38.1250
High 40.0900
52 Week Range
Low 36.4300
High 47.4550
Volume
27,039,346
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 21.623

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$13.45In the Money	$16.60In 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	$11.80In the Money	$13.55In 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	$10.00In the Money	$13.45In 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	$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	$8.40In the Money	$11.65In the Money	$8.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	$0.00Out 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
CMCSAIn the Money	$8.55In the Money	$10.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
CMCSAIn the Money	$6.00In 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$32.00	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	254Out of the Money
CMCSAIn the Money	$5.35In the Money	$8.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
CMCSAIn the Money	$6.40In the Money	$7.40In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,583Out of the Money
CMCSAIn the Money	$5.85In the Money	$6.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money
CMCSAIn the Money	$5.35In the Money	$6.35In 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	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money
CMCSAIn the Money	$3.70In the Money	$6.95In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
CMCSAIn the Money	$2.82In the Money	$4.65In 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	$0.00Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	242Out of the Money
CMCSAIn the Money	$2.94In the Money	$5.95In the Money	$2.88In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	218Out of the Money
CMCSAIn the Money	$2.72In the Money	$5.45In the Money	$2.87In the Money	$0.27In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$36.50	CMCSAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	25Out of the Money
CMCSAIn the Money	$1.50In the Money	$5.00In the Money	$2.30In the Money	$0.44In the Money	4In the Money	43In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	285Out of the Money
CMCSAIn the Money	$0.42In the Money	$4.50In the Money	$0.58In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	13Near the Money	446Near the Money
CMCSAIn the Money	$1.43In the Money	$2.67In the Money	$1.60In the Money	$0.88In the Money	33In the Money	349In the Money	Filter Table By Strike Price of$38.00	CMCSANear the Money	$0.00Near the Money	$0.09Near the Money	$0.01Near the Money	$-0.04Near the Money	30Near the Money	313Near the Money
CMCSAIn the Money	$1.19In the Money	$2.66In the Money	$1.92In the Money	$1.47In the Money	90In the Money	718In the Money	Filter Table By Strike Price of$38.50	CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	14Near the Money	526Near the Money
CMCSAIn the Money	$0.84In the Money	$1.47In the Money	$0.92In the Money	$0.76In the Money	597In the Money	1,177In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	$0.00Near the Money	$2.13Near the Money	$0.01Near the Money	$-0.28Near the Money	47Near the Money	349Near the Money
CMCSAIn the Money	$0.41In the Money	$0.78In the Money	$0.54In the Money	$0.48In the Money	279In the Money	425In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	$0.00Near the Money	$2.10Near the Money	$0.02Near the Money	$-0.71Near the Money	6Near the Money	229Near the Money
CMCSAUnderlying issue's last price	$0.02Underlying issue's last price	$0.09Underlying issue's last price	$0.05Underlying issue's last price	$0.02Underlying issue's last price	259Underlying issue's last price	925Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.00Underlying issue's last price	$2.11Underlying issue's last price	$0.50Underlying issue's last price	$-0.62Underlying issue's last price	14Underlying issue's last price	93Underlying issue's last price
CMCSANear the Money	$0.00Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.02Near the Money	10Near the Money	408Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$0.28In the Money	$1.74In the Money	$1.14In the Money	$0.00In the Money	---In the Money	40In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	29Near the Money	214Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$0.14In the Money	$2.93In the Money	$1.51In the Money	$-0.54In the Money	16In the Money	60In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	40Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$0.88In the Money	$2.60In the Money	$1.91In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	1,825Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.72In the Money	$3.85In the Money	$2.90In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$0.68In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.00Near the Money	$0.17Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	72Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.15In the Money	$4.10In the Money	$3.35In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.38Out 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$43.50	CMCSAIn the Money	$1.53In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	610Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$2.33In the Money	$4.10In 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	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$2.48In the Money	$4.60In 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	$0.88Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$3.00In the Money	$7.00In 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	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$3.50In the Money	$7.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$4.00In the Money	$6.10In 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	3Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$4.55In the Money	$8.60In 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	$0.53Out 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$47.00	CMCSAIn the Money	$5.00In 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	$0.53Out 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$47.50	CMCSAIn the Money	$6.00In 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	$0.53Out 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	$7.85In the Money	$10.10In 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	77Out of the Money	Filter Table By Strike Price of$48.50	CMCSAIn the Money	$6.70In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$8.30In 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	$0.53Out 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$49.50	CMCSAIn the Money	$9.15In the Money	$10.95In 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	2Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$9.45In the Money	$10.15In 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	$0.00Out 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	$8.85In the Money	$13.00In 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	$0.53Out 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	$11.55In the Money	$12.10In 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	$0.00Out 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	$13.00In the Money	$17.00In 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	$0.10Out 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$60.00	CMCSAIn the Money	$18.85In the Money	$21.35In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)