Stocks Options

LAST PRICE
38.7900
TODAY'S CHANGE (%)
Trending Down-0.1700 (-0.4363%)

Bid / Lots
38.8000/ 2
Ask / Lots
38.8300/ 2
Open / Previous Close
38.9100 / 38.9600
Day Range
Low 38.5200
High 38.9750
52 Week Range
Low 36.4300
High 47.4550
Volume
13,137,752
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 21.745

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	$11.75In the Money	$14.20In 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	$9.10In the Money	$11.65In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.00In the Money	$11.85In 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	$0.87Out 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	$11.35In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.15In the Money	$10.75In 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	$1.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.10In the Money	$10.40In 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	$6.40In the Money	$8.85In 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	$5.35In the Money	$9.40In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
CMCSAIn the Money	$6.65In the Money	$6.95In 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	---Out of the Money	199Out of the Money
CMCSAIn the Money	$4.30In the Money	$8.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
CMCSAIn the Money	$4.65In 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$33.00	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	$3.20In the Money	$6.95In 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	190Out of the Money	780Out 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$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	1Out of the Money	567Out of the Money
CMCSAIn the Money	$2.70In the Money	$4.45In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	15Out of the Money	70Out of the Money
CMCSAIn the Money	$2.22In the Money	$5.50In 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	$-0.03Out of the Money	10Out of the Money	212Out of the Money
CMCSAIn the Money	$1.77In the Money	$3.45In 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	$0.01Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
CMCSAIn the Money	$1.17In the Money	$4.90In 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	$0.56Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
CMCSAIn the Money	$0.65In the Money	$2.84In 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	$0.53Near the Money	$0.01Near the Money	$-0.02Near the Money	2Near the Money	5Near the Money
CMCSAIn the Money	$1.77In the Money	$2.07In the Money	$2.57In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$37.00	CMCSANear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	316Near the Money	48Near the Money
CMCSAIn the Money	$1.14In the Money	$1.75In the Money	$1.20In the Money	$-1.07In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	$0.01Near the Money	$0.08Near the Money	$0.04Near the Money	$-0.04Near the Money	99Near the Money	40Near the Money
CMCSAIn the Money	$0.90In the Money	$1.10In the Money	$0.83In the Money	$-0.12In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$38.00	CMCSANear the Money	$0.09Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.03Near the Money	87Near the Money	420Near the Money
CMCSAUnderlying issue's last price	$0.55Underlying issue's last price	$0.59Underlying issue's last price	$0.63Underlying issue's last price	$-0.17Underlying issue's last price	140Underlying issue's last price	53Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.23Underlying issue's last price	$0.24Underlying issue's last price	$0.23Underlying issue's last price	$-0.02Underlying issue's last price	649Underlying issue's last price	116Underlying issue's last price
CMCSANear the Money	$0.29Near the Money	$0.32Near the Money	$0.30Near the Money	$-0.17Near the Money	468Near the Money	527Near the Money	Filter Table By Strike Price of$39.00	CMCSAIn the Money	$0.46In the Money	$0.49In the Money	$0.52In the Money	$0.07In the Money	263In the Money	364In the Money
CMCSANear the Money	$0.13Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.13Near the Money	166Near the Money	181Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$0.52In the Money	$0.86In the Money	$0.80In the Money	$0.06In the Money	2In the Money	513In the Money
CMCSANear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.08Near the Money	73Near the Money	2,551Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$1.09In the Money	$1.29In the Money	$1.40In the Money	$0.36In the Money	2In the Money	465In the Money
CMCSANear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.06Near the Money	43Near the Money	191Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$1.54In the Money	$1.78In the Money	$1.55In the Money	$0.00In the Money	---In the Money	5In the Money
CMCSANear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	48Near the Money	637Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$0.39In the Money	$2.99In the Money	$2.04In the Money	$0.00In the Money	---In the Money	23In the Money
CMCSANear the Money	$0.01Near the Money	$0.21Near the Money	$0.02Near the Money	$-0.04Near the Money	1Near the Money	41Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$0.63In the Money	$2.90In 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	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	63Out of the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$1.48In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$2.44In the Money	$3.85In 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	$0.02Out of the Money	$-0.02Out of the Money	5Out of the Money	95Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$2.64In the Money	$6.00In 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	$0.23Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	43Out of the Money	160Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$3.55In the Money	$6.40In 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	$-0.02Out of the Money	4Out of the Money	79Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$3.15In the Money	$6.55In 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	$0.23Out of the Money	$0.01Out of the Money	$0.01Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$3.60In the Money	$7.80In 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	$0.22Out 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	$4.15In the Money	$7.60In 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	$0.50Out 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	$6.60In the Money	$6.80In 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	$0.50Out 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	$6.85In the Money	$9.05In 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	$0.00Out 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	$6.55In the Money	$8.85In 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	$1.26Out 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	$6.10In 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	$0.01Out 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	$8.60In the Money	$8.90In 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	$8.95In the Money	$9.35In 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	$0.50Out 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	$7.65In the Money	$11.60In 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	$0.50Out 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	$10.05In the Money	$11.65In 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	$0.50Out 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	$9.60In the Money	$12.00In 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	$0.04Out 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	$10.80In the Money	$13.35In 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	$0.50Out 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	$11.95In the Money	$14.35In 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	$0.50Out 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	$11.40In the Money	$15.25In 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	$0.50Out 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	$13.00In the Money	$16.25In 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	$0.03Out 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	$15.90In the Money	$18.35In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)