Stocks Options

LAST PRICE
40.1100
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.3973%)

Bid / Lots
40.1400/ 22
Ask / Lots
40.5100/ 3
Open / Previous Close
40.2200 / 40.2700
Day Range
Low 39.9400
High 40.6400
52 Week Range
Low 36.4300
High 47.1100
Volume
59,666,398
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 22.519

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$20.10In the Money	$21.00In the Money	$18.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$20.00	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	4Out of the Money
CMCSAIn the Money	$16.60In the Money	$18.20In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.50	CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CMCSAIn the Money	$14.10In the Money	$15.20In the Money	$14.73In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CMCSAIn the Money	$12.60In the Money	$12.70In the Money	$13.43In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$27.50	CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
CMCSAIn the Money	$9.10In the Money	$10.20In the Money	$10.25In the Money	$0.35In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	584Out of the Money
CMCSAIn the Money	$9.10In the Money	$9.20In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CMCSAIn the Money	$7.10In the Money	$8.20In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
CMCSAIn the Money	$6.60In the Money	$8.65In the Money	$7.64In the Money	$0.79In the Money	10In the Money	169In 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	---Out of the Money	10,743Out of the Money
CMCSAIn the Money	$7.10In the Money	$7.20In 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	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CMCSAIn the Money	$5.80In the Money	$6.20In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money
CMCSAIn the Money	$5.50In the Money	$6.65In the Money	$4.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.50	CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	465Out of the Money
CMCSAIn the Money	$5.05In the Money	$5.20In the Money	$5.66In the Money	$0.00In the Money	---In the Money	385In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	7,169Out of the Money
CMCSAIn the Money	$3.05In the Money	$4.70In 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	$0.52Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CMCSAIn the Money	$2.11In the Money	$4.20In the Money	$4.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
CMCSAIn the Money	$3.55In the Money	$3.70In 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	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
CMCSAIn the Money	$2.58In the Money	$4.15In the Money	$1.70In the Money	$0.00In the Money	---In the Money	411In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	257Out of the Money
CMCSAIn the Money	$2.57In the Money	$2.67In the Money	$2.66In the Money	$-0.23In the Money	46In the Money	2,454In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	5Near the Money	4,870Near the Money
CMCSAIn the Money	$1.36In the Money	$2.38In the Money	$2.10In the Money	$-0.28In the Money	6In the Money	110In the Money	Filter Table By Strike Price of$38.00	CMCSANear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	6,353Near the Money
CMCSAIn the Money	$1.55In the Money	$2.29In the Money	$1.75In the Money	$-0.20In the Money	5In the Money	133In the Money	Filter Table By Strike Price of$38.50	CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	181Near the Money	1,852Near the Money
CMCSAIn the Money	$1.11In the Money	$1.17In the Money	$1.11In the Money	$-0.29In the Money	87In the Money	464In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	67Near the Money	15,866Near the Money
CMCSAIn the Money	$0.61In the Money	$0.67In the Money	$0.63In the Money	$-0.30In the Money	25In the Money	594In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.03Near the Money	61Near the Money	1,469Near the Money
CMCSAUnderlying issue's last price	$0.07Underlying issue's last price	$0.43Underlying issue's last price	$0.46Underlying issue's last price	$0.12Underlying issue's last price	729Underlying issue's last price	9,247Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	CMCSAUnderlying issue's last price	---Underlying issue's last price	$0.06Underlying issue's last price	$0.03Underlying issue's last price	$-0.11Underlying issue's last price	47Underlying issue's last price	6,929Underlying issue's last price
CMCSANear the Money	---Near the Money	$1.27Near the Money	$0.01Near the Money	$-0.10Near the Money	408Near the Money	1,476Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$0.31In the Money	$1.82In the Money	$0.40In the Money	$0.08In the Money	43In the Money	175In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	217Near the Money	868Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$0.48In the Money	$2.89In the Money	$0.89In the Money	$0.45In the Money	2In the Money	123In the Money
CMCSANear the Money	---Near the Money	$0.52Near the Money	$0.01Near the Money	$-0.01Near the Money	20Near the Money	503Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$0.73In the Money	$3.45In the Money	$0.76In the Money	$0.00In the Money	---In the Money	45In the Money
CMCSANear the Money	---Near the Money	$0.19Near the Money	$0.02Near the Money	$0.00Near the Money	2Near the Money	11,973Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.72In the Money	$3.95In the Money	$2.16In the Money	$0.00In the Money	---In the Money	4In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	33Near the Money	13,119Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.20In the Money	$4.45In the Money	$2.10In the Money	$0.00In the Money	---In the Money	2,203In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	930Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$0.92In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$2.20In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$1.92In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$2.42In the Money	$5.75In 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	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	7,898Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$3.60In the Money	$6.15In the Money	$4.60In the Money	$0.00In the Money	---In the Money	356In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$4.20In the Money	$6.75In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$4.70In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$5.70In the Money	$8.25In 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	$0.00Out of the Money	---Out of the Money	2,254Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$6.10In the Money	$9.10In the Money	$7.85In the Money	$0.00In the Money	---In the Money	10In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out 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	$6.05In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$6.90In the Money	$10.55In 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	$0.00Out of the Money	---Out of the Money	1,525Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$8.20In the Money	$11.80In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$52.50	CMCSAIn the Money	$10.40In the Money	$14.45In the Money	$13.95In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	$12.90In the Money	$16.95In the Money	$16.25In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$60.00	CMCSAIn the Money	$17.90In the Money	$21.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$65.00	CMCSAIn the Money	$22.90In the Money	$26.95In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)