Stocks Options

LAST PRICE
38.3200
TODAY'S CHANGE (%)
Trending Down-0.4700 (-1.2117%)

Bid / Lots
38.2500/ 1
Ask / Lots
38.3200/ 5
Open / Previous Close
38.1500 / 38.7900
Day Range
Low 37.9550
High 38.6000
52 Week Range
Low 36.4300
High 47.4550
Volume
16,478,453
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 21.742

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$12.35In 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$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	$8.25In the Money	$12.35In 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	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.40In the Money	$11.30In 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	$0.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.75In the Money	$8.90In 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	$1.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$6.25In 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$30.00	CMCSAOut of the Money	$0.00Out of the Money	$1.15Out 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	$8.90In 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	$6.30In the Money	$8.45In 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	899Out of the Money
CMCSAIn the Money	$6.70In the Money	$8.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
CMCSAIn the Money	$6.30In the Money	$6.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
CMCSAIn the Money	$5.70In the Money	$5.90In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
CMCSAIn the Money	$5.25In the Money	$5.40In 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	788Out of the Money
CMCSAIn the Money	$2.82In the Money	$6.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	867Out of the Money
CMCSAIn the Money	$2.83In the Money	$6.00In 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	567Out of the Money
CMCSAIn the Money	$2.46In the Money	$4.55In 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	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	70Out of the Money
CMCSAIn the Money	$1.95In the Money	$4.95In the Money	$4.54In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
CMCSAIn the Money	$1.33In the Money	$2.92In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	CMCSANear the Money	$0.01Near the Money	$0.44Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
CMCSAIn the Money	$0.85In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	CMCSANear the Money	$0.01Near the Money	$0.08Near the Money	$0.03Near the Money	$-0.02Near the Money	200Near the Money	23Near the Money
CMCSAIn the Money	$1.04In the Money	$2.66In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	CMCSANear the Money	$0.02Near the Money	$1.61Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
CMCSAIn the Money	$1.34In the Money	$2.05In the Money	$1.43In the Money	$-1.14In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$37.00	CMCSANear the Money	$0.04Near the Money	$2.18Near the Money	$0.05Near the Money	$0.02Near the Money	1Near the Money	344Near the Money
CMCSAIn the Money	$0.90In the Money	$1.03In the Money	$1.05In the Money	$-0.15In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	$0.06Near the Money	$0.25Near the Money	$0.10Near the Money	$0.06Near the Money	31Near the Money	131Near the Money
CMCSAUnderlying issue's last price	$0.54Underlying issue's last price	$0.58Underlying issue's last price	$0.60Underlying issue's last price	$-0.23Underlying issue's last price	113Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.19Underlying issue's last price	$0.23Underlying issue's last price	$0.19Underlying issue's last price	$0.08Underlying issue's last price	38Underlying issue's last price	443Underlying issue's last price
CMCSANear the Money	$0.27Near the Money	$0.31Near the Money	$0.28Near the Money	$-0.35Near the Money	66Near the Money	181Near the Money	Filter Table By Strike Price of$38.50	CMCSAIn the Money	$0.42In the Money	$0.46In the Money	$0.48In the Money	$0.25In the Money	104In the Money	684In the Money
CMCSANear the Money	$0.11Near the Money	$0.14Near the Money	$0.14Near the Money	$-0.16Near the Money	80Near the Money	809Near the Money	Filter Table By Strike Price of$39.00	CMCSAIn the Money	$0.75In the Money	$2.41In the Money	$0.73In the Money	$0.21In the Money	189In the Money	596In the Money
CMCSANear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.06Near the Money	28Near the Money	268Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$1.17In the Money	$2.32In the Money	$0.80In the Money	$0.00In the Money	---In the Money	513In the Money
CMCSANear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.04Near the Money	414Near the Money	2,570Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$1.60In the Money	$2.13In the Money	$1.69In the Money	$0.29In the Money	1In the Money	467In the Money
CMCSANear the Money	$0.00Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	11Near the Money	197Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$1.86In the Money	$2.52In the Money	$2.22In the Money	$0.67In the Money	1In the Money	5In the Money
CMCSANear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	50Near the Money	626Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$1.00In the Money	$2.84In the Money	$2.04In the Money	$0.00In the Money	---In the Money	23In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$1.53In the Money	$4.25In the Money	$1.86In 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	1Out of the Money	63Out of the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$2.05In the Money	$3.75In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	56Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$2.55In the Money	$4.30In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$3.75In the Money	$4.80In 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	186Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$3.10In the Money	$6.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$4.60In the Money	$6.75In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$6.10In the Money	$6.30In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$6.60In the Money	$6.75In the Money	$6.53In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$1.98Out 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$45.50	CMCSAIn the Money	$6.85In 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	$1.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$7.35In 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	$1.99Out 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	$8.05In the Money	$8.30In 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	$1.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$7.55In the Money	$9.80In 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	37Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$8.10In the Money	$11.30In 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	24Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$7.95In the Money	$11.80In 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	$0.00Out 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	$8.50In the Money	$10.25In 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	$0.80Out 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	$9.50In the Money	$11.80In 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	$0.73Out 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	$11.10In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$9.60In the Money	$12.75In 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	$0.65Out 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	$12.45In the Money	$14.80In 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	$0.60Out 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	$12.55In the Money	$14.75In 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	$0.58Out 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	$12.60In the Money	$14.80In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	$14.75In the Money	$18.55In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)