Stocks Options

LAST PRICE
41.6400
TODAY'S CHANGE (%)
Trending Up0.6200 (1.5115%)

Bid / Lots
41.3600/ 8
Ask / Lots
41.6300/ 1
Open / Previous Close
41.2300 / 41.0200
Day Range
Low 41.1901
High 42.0800
52 Week Range
Low 36.4300
High 47.1100
Volume
17,491,235
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 22.690

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$15.60In the Money	$16.90In the Money	$14.45In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$15.00In the Money	$15.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.90In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	CMCSAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.65In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	CMCSAOut of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.20In the Money	$13.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.90In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	CMCSAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.30In the Money	$13.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.15In the Money	$12.25In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.45In the Money	$11.75In the Money	$9.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.05In the Money	$11.40In 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	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.40In 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$31.00	CMCSAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.05In the Money	$10.25In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.05In the Money	$9.75In 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	$0.95Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CMCSAIn the Money	$8.10In the Money	$9.25In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.35In the Money	$8.75In the Money	$7.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$33.00	CMCSAOut of the Money	---Out 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	$7.90In the Money	$8.25In 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	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	$6.60In the Money	$7.80In the Money	$5.50In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CMCSAIn the Money	$6.20In the Money	$7.25In 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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CMCSAIn the Money	$6.30In the Money	$6.80In the Money	$3.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CMCSAIn the Money	$4.80In the Money	$6.25In 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	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CMCSAIn the Money	$4.20In the Money	$5.75In the Money	$5.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
CMCSAIn the Money	$4.10In the Money	$5.25In 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	$0.01Out of the Money	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$3.30In the Money	$4.75In the Money	$2.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	130Out of the Money	120Out of the Money
CMCSAIn the Money	$2.93In the Money	$6.15In the Money	$3.39In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$37.50	CMCSAOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CMCSAIn the Money	$2.93In the Money	$3.75In the Money	$4.02In the Money	$1.50In the Money	5In the Money	153In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	36Out of the Money	50Out of the Money
CMCSAIn the Money	$1.57In the Money	$3.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CMCSAOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
CMCSAIn the Money	$2.15In the Money	$2.93In the Money	$2.78In the Money	$0.74In the Money	6In the Money	216In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.07Near the Money	108Near the Money	204Near the Money
CMCSAIn the Money	$1.70In the Money	$2.78In the Money	$1.95In the Money	$0.00In the Money	---In the Money	559In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.10Near the Money	6,002Near the Money	110Near the Money
CMCSAIn the Money	$1.31In the Money	$1.78In the Money	$1.70In the Money	$0.60In the Money	95In the Money	255In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	$0.11Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.17Near the Money	116Near the Money	342Near the Money
CMCSAIn the Money	$1.03In the Money	$2.29In the Money	$1.58In the Money	$0.88In the Money	1In the Money	115In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	$0.20Near the Money	$0.24Near the Money	$0.22Near the Money	$-0.25Near the Money	6Near the Money	63Near the Money
CMCSAIn the Money	$0.66In the Money	$1.08In the Money	$0.91In the Money	$0.42In the Money	460In the Money	5,905In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	$0.35Near the Money	$0.51Near the Money	$0.37Near the Money	$-0.39Near the Money	101Near the Money	141Near the Money
CMCSAUnderlying issue's last price	$0.43Underlying issue's last price	$0.56Underlying issue's last price	$0.57Underlying issue's last price	$0.30Underlying issue's last price	149Underlying issue's last price	244Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.57Underlying issue's last price	$0.73Underlying issue's last price	$0.60Underlying issue's last price	$-0.42Underlying issue's last price	190Underlying issue's last price	91Underlying issue's last price
CMCSANear the Money	$0.27Near the Money	$0.37Near the Money	$0.37Near the Money	$0.21Near the Money	358Near the Money	3,197Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.77In the Money	$1.09In the Money	$0.83In the Money	$-0.88In the Money	51In the Money	3In the Money
CMCSANear the Money	$0.14Near the Money	$0.23Near the Money	$0.20Near the Money	$0.12Near the Money	729Near the Money	201Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$0.99In the Money	$1.37In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
CMCSANear the Money	$0.11Near the Money	$0.12Near the Money	$0.12Near the Money	$0.06Near the Money	13,048Near the Money	1,421Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.25In the Money	$2.35In the Money	$1.62In the Money	$1.62In the Money	2In the Money	---In the Money
CMCSANear the Money	---Near the Money	$0.09Near the Money	$0.07Near the Money	$0.01Near the Money	48Near the Money	84Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$1.78In the Money	$2.36In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.04Near the Money	$0.06Near the Money	$0.07Near the Money	$0.02Near the Money	117Near the Money	65Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$1.30In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	75Near the Money	1Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$1.83In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	103Out of the Money	25Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$2.33In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$1.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$2.77In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.75Out 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$46.00	CMCSAIn the Money	$3.60In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	37Out of the Money	280Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$4.50In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.20Out 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	$5.40In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out 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	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$5.75In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.10Out 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	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out 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	$6.15In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.77Out of the Money	$0.01Out of the Money	$0.01Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$7.55In the Money	$9.70In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In 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$49.50	CMCSAIn the Money	$7.10In the Money	$9.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$8.10In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out 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	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$9.55In 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	$0.75Out 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	$10.10In the Money	$10.75In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSAOut of the Money	---Out of the Money	$1.20Out 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	$10.55In the Money	$13.50In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$1.00Out 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$54.00	CMCSAIn the Money	$12.20In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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$55.00	CMCSAIn the Money	$13.15In the Money	$15.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)