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 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$16.60In the Money	$18.95In the Money	$26.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	CMCSAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	344Out of the Money
CMCSAIn the Money	$14.80In the Money	$15.10In the Money	$16.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	CMCSAOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	$12.30In the Money	$12.60In the Money	$18.25In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3,085Out of the Money
CMCSAIn the Money	$9.85In the Money	$10.10In the Money	$16.30In the Money	$0.00In the Money	---In the Money	339In the Money	Filter Table By Strike Price of$27.50	CMCSAOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	678Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	$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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.35In the Money	$8.50In the Money	$9.55In the Money	$0.00In the Money	---In the Money	271In the Money	Filter Table By Strike Price of$30.00	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	1,654Out of the Money
CMCSAIn the Money	$6.35In the Money	$6.55In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	561Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$5.30In 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$32.00	CMCSAOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	437Out of the Money
CMCSAIn the Money	$3.75In the Money	$6.25In the Money	$7.42In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$32.50	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	2,561Out of the Money
CMCSAIn the Money	$3.70In the Money	$5.10In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money
CMCSAIn the Money	$3.05In the Money	$4.05In 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	$0.45Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money
CMCSAIn the Money	$1.99In the Money	$4.95In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,250Out of the Money
CMCSAIn the Money	$1.72In 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$34.50	CMCSANear the Money	$0.01Near the Money	$2.15Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	135Near the Money
CMCSAIn the Money	$1.77In the Money	$2.84In the Money	$2.48In the Money	$-0.10In the Money	10In the Money	539In the Money	Filter Table By Strike Price of$35.00	CMCSANear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$0.01Near the Money	4Near the Money	13,019Near the Money
CMCSAIn the Money	$1.94In the Money	$2.08In 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	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.01Near the Money	1Near the Money	127Near the Money
CMCSAIn the Money	$1.51In the Money	$2.08In the Money	$2.99In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.00	CMCSANear the Money	$0.06Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.01Near the Money	49Near the Money	228Near the Money
CMCSAIn the Money	$0.87In the Money	$1.48In 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	$0.01Near the Money	$0.16Near the Money	$0.15Near the Money	$0.02Near the Money	68Near the Money	339Near the Money
CMCSAUnderlying issue's last price	$0.69Underlying issue's last price	$0.73Underlying issue's last price	$0.70Underlying issue's last price	$-0.21Underlying issue's last price	113Underlying issue's last price	47Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.23Underlying issue's last price	$0.27Underlying issue's last price	$0.23Underlying issue's last price	$0.03Underlying issue's last price	144Underlying issue's last price	973Underlying issue's last price
CMCSANear the Money	$0.39Near the Money	$0.43Near the Money	$0.41Near the Money	$-0.14Near the Money	360Near the Money	6,131Near the Money	Filter Table By Strike Price of$37.50	CMCSAIn the Money	$0.43In the Money	$0.46In the Money	$0.48In the Money	$0.08In the Money	279In the Money	18,887In the Money
CMCSANear the Money	$0.19Near the Money	$0.23Near the Money	$0.21Near the Money	$-0.14Near the Money	399Near the Money	586Near the Money	Filter Table By Strike Price of$38.00	CMCSAIn the Money	$0.67In the Money	$0.80In the Money	$1.10In the Money	$0.53In the Money	154In the Money	499In the Money
CMCSANear the Money	$0.08Near the Money	$0.14Near the Money	$0.10Near the Money	$-0.10Near the Money	53Near the Money	1,473Near the Money	Filter Table By Strike Price of$38.50	CMCSAIn the Money	$1.12In the Money	$1.20In the Money	$1.01In the Money	$0.00In the Money	4In the Money	1,700In the Money
CMCSANear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.04Near the Money	36Near the Money	1,791Near the Money	Filter Table By Strike Price of$39.00	CMCSAIn the Money	$1.50In the Money	$2.19In the Money	$1.54In the Money	$0.14In the Money	1In the Money	1,101In the Money
CMCSANear the Money	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.02Near the Money	52Near the Money	1,520Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$1.61In the Money	$2.24In the Money	$1.94In the Money	$0.00In the Money	---In the Money	319In the Money
CMCSANear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.01Near the Money	52Near the Money	9,043Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$1.97In the Money	$2.82In the Money	$2.55In the Money	$0.12In the Money	31In the Money	12,023In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	8,313Out of the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$2.88In the Money	$3.25In the Money	$1.17In the Money	$0.00In the Money	---In the Money	12In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$2.26In the Money	$4.65In the Money	$1.91In the Money	$0.00In the Money	---In the Money	1In 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	1,995Out of the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$2.53In the Money	$5.15In the Money	$2.20In 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	6Out of the Money	3,000Out of the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$3.90In the Money	$5.70In the Money	$2.68In 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	9Out of the Money	8,993Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$5.00In the Money	$5.15In the Money	$5.10In the Money	$0.21In the Money	1,580In the Money	4,579In 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	29Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$4.10In the Money	$5.85In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$4.00In 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	69Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$6.20In the Money	$7.95In 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	$0.51Out 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$44.50	CMCSAIn the Money	$6.95In the Money	$9.10In 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	16,323Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$5.45In the Money	$8.65In the Money	$7.45In the Money	$0.01In the Money	624In the Money	482In the Money
CMCSAOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	102Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$6.45In the Money	$9.30In 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	$2.13Out 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$47.00	CMCSAIn the Money	$8.80In the Money	$10.65In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	30,036Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$9.60In the Money	$11.25In the Money	$10.15In the Money	$0.61In the Money	960In the Money	792In 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	7Out of the Money	Filter Table By Strike Price of$48.00	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	$0.00Out of the Money	$1.26Out 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$49.00	CMCSAIn the Money	$9.70In the Money	$12.85In 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	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	17,805Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$12.50In the Money	$13.65In the Money	$12.00In 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	2,891Out of the Money	Filter Table By Strike Price of$52.50	CMCSAIn the Money	$14.85In the Money	$15.20In the Money	$6.96In 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	2,638Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	$17.45In the Money	$19.60In the Money	$10.22In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$60.00	CMCSAIn the Money	$22.30In the Money	$24.15In the Money	$20.20In 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	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	658Out of the Money	Filter Table By Strike Price of$65.00	CMCSAIn the Money	$26.95In the Money	$28.20In the Money	$25.25In 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 21, 2024)

Put Options (expires Friday June 21, 2024)