Stocks Options

LAST PRICE
37.4400
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.3725%)

Bid / Lots
37.4400/ 7
Ask / Lots
37.7300/ 2
Open / Previous Close
37.3700 / 37.5800
Day Range
Low 37.2600
High 37.6800
52 Week Range
Low 36.4300
High 47.4550
Volume
12,692,458
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 21.749

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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.25In the Money	$9.50In 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$5.25In the Money	$8.55In 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	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	899Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	---Out of the Money
CMCSAIn the Money	$3.35In the Money	$6.60In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	152Out of the Money	---Out of the Money
CMCSAIn the Money	$3.55In the Money	$6.45In 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	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	788Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
CMCSAIn the Money	$1.92In 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$34.00	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	806Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	CMCSANear the Money	---Near the Money	$2.14Near the Money	$0.01Near the Money	$0.00Near the Money	40Near the Money	---Near the Money
CMCSAIn the Money	$1.03In the Money	$2.94In the Money	$4.54In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$35.00	CMCSANear the Money	$0.00Near the Money	$0.52Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	222Near the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	211Near the Money	---Near the Money
CMCSAIn the Money	$1.05In the Money	$2.68In 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	$0.02Near the Money	$0.08Near the Money	$0.04Near the Money	3Near the Money	---Near the Money
CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	CMCSANear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	12Near the Money	---Near the Money
CMCSAUnderlying issue's last price	$0.37Underlying issue's last price	$1.52Underlying issue's last price	$0.47Underlying issue's last price	$-0.20Underlying issue's last price	20Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.00Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	$-0.05Underlying issue's last price	88Underlying issue's last price	378Underlying issue's last price
CMCSANear the Money	$0.22Near the Money	$0.29Near the Money	$0.26Near the Money	$-0.24Near the Money	134Near the Money	---Near the Money	Filter Table By Strike Price of$37.50	CMCSAIn the Money	$0.13In the Money	$0.20In the Money	$0.14In the Money	$0.00In the Money	229In the Money	---In the Money
CMCSANear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	14Near the Money	970Near the Money	Filter Table By Strike Price of$38.00	CMCSAIn the Money	$0.42In the Money	$2.48In the Money	$0.59In the Money	$0.20In the Money	67In the Money	669In the Money
CMCSANear the Money	$0.01Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.09Near the Money	39Near the Money	---Near the Money	Filter Table By Strike Price of$38.50	CMCSAIn the Money	$0.87In the Money	$1.13In the Money	$0.87In the Money	$-0.10In the Money	23In the Money	---In the Money
CMCSANear the Money	$0.00Near the Money	$0.20Near the Money	$0.05Near the Money	$0.04Near the Money	9Near the Money	793Near the Money	Filter Table By Strike Price of$39.00	CMCSAIn the Money	$1.25In the Money	$2.65In the Money	$1.60In the Money	$0.22In the Money	1In the Money	564In the Money
CMCSANear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.01Near the Money	9Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$1.24In the Money	$2.66In the Money	$1.47In the Money	$0.67In the Money	20In the Money	---In the Money
CMCSANear the Money	$0.00Near the Money	$0.24Near the Money	$0.01Near the Money	$0.00Near the Money	307Near the Money	2,851Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$1.04In the Money	$2.87In the Money	$2.47In the Money	$-0.43In the Money	1In the Money	364In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$1.52In the Money	$4.00In the Money	$2.72In the Money	$0.16In the Money	1In 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	8Out of the Money	631Out of the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$1.91In the Money	$4.55In the Money	$3.70In the Money	$-0.32In the Money	4In the Money	14In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$1.11In the Money	$2.55In the Money	$1.86In the Money	$0.00In the Money	2In 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	3Out of the Money	64Out of the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$3.70In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$5.40In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	43Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$6.45In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.55Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$6.45In the Money	$9.65In the Money	$6.53In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$1.01Out 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	$8.15In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	104Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$8.45In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$8.45In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.87Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	---In the Money	---In the Money	---In the Money	---In 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)