Stocks Options

LAST PRICE
42.8800
TODAY'S CHANGE (%)
Trending Down-0.6000 (-1.3799%)

Bid / Lots
42.8800/ 10
Ask / Lots
43.0000/ 1
Open / Previous Close
43.4800 / 43.4800
Day Range
Low 42.5800
High 43.8200
52 Week Range
Low 36.4300
High 47.1100
Volume
18,344,398
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 21.926

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$22.50In the Money	$25.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	CMCSAOut of the Money	---Out of the Money	$0.92Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CMCSAIn the Money	$20.25In the Money	$20.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	232Out of the Money
CMCSAIn the Money	$17.60In the Money	$18.05In the Money	$18.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	CMCSAOut of the Money	---Out of the Money	$0.97Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CMCSAIn the Money	$14.60In the Money	$17.30In the Money	$13.85In 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	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
CMCSAIn the Money	$12.30In the Money	$13.85In the Money	$14.01In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$30.00	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	7,068Out of the Money
CMCSAIn the Money	$10.25In the Money	$12.90In the Money	$12.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$32.00	CMCSAOut of the Money	---Out 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	$9.60In the Money	$10.45In the Money	$10.30In the Money	$-0.92In the Money	5In the Money	76In the Money	Filter Table By Strike Price of$32.50	CMCSAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,109Out of the Money
CMCSAIn the Money	$9.70In the Money	$10.20In 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	$0.93Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$8.10In the Money	$10.80In the Money	$10.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	---Out of the Money	$0.93Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CMCSAIn the Money	$7.75In the Money	$10.10In the Money	$9.50In the Money	$0.00In the Money	---In the Money	408In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	11,786Out of the Money
CMCSAIn the Money	$6.60In the Money	$8.95In the Money	$8.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CMCSAIn the Money	$6.30In the Money	$8.20In the Money	$7.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$36.50	CMCSAOut of the Money	---Out of the Money	$0.90Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	59Out of the Money
CMCSAIn the Money	$5.80In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	---Out of the Money	$0.73Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
CMCSAIn the Money	$5.30In the Money	$6.40In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1,667In the Money	Filter Table By Strike Price of$37.50	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	14,096Out of the Money
CMCSAIn the Money	$3.45In the Money	$5.70In the Money	$5.43In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$38.00	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	238Out of the Money
CMCSAIn the Money	$2.49In the Money	$5.55In the Money	$4.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.50	CMCSAOut of the Money	---Out of the Money	$0.73Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CMCSAIn the Money	$2.10In the Money	$5.70In the Money	$3.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$39.00	CMCSAOut of the Money	---Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
CMCSAIn the Money	$1.55In the Money	$5.15In the Money	$3.50In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$39.50	CMCSAOut of the Money	---Out of the Money	$0.83Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money
CMCSAIn the Money	$1.79In the Money	$3.95In the Money	$2.99In the Money	$-0.51In the Money	364In the Money	8,539In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	4,964Near the Money
CMCSAIn the Money	$0.86In the Money	$2.95In the Money	$3.53In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	---Near the Money	$1.00Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	213Near the Money
CMCSAIn the Money	$0.86In the Money	$2.82In the Money	$2.07In the Money	$-0.98In the Money	5In the Money	236In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	172Near the Money
CMCSAIn the Money	$1.30In the Money	$2.24In the Money	$1.28In the Money	$-0.64In the Money	5In the Money	343In the Money	Filter Table By Strike Price of$41.50	CMCSANear the Money	---Near the Money	$1.25Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	360Near the Money
CMCSAIn the Money	$0.68In the Money	$2.16In the Money	$0.92In the Money	$-0.38In the Money	106In the Money	365In the Money	Filter Table By Strike Price of$42.00	CMCSANear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	3,875Near the Money
CMCSAUnderlying issue's last price	$0.33Underlying issue's last price	$2.53Underlying issue's last price	$0.42Underlying issue's last price	$-0.62Underlying issue's last price	2,740Underlying issue's last price	7,418Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	CMCSAUnderlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.01Underlying issue's last price	$-0.05Underlying issue's last price	28Underlying issue's last price	2,672Underlying issue's last price
CMCSANear the Money	---Near the Money	$0.22Near the Money	$0.02Near the Money	$-0.64Near the Money	226Near the Money	360Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$0.08In the Money	$0.16In the Money	$0.09In the Money	$-0.04In the Money	118In the Money	663In the Money
CMCSANear the Money	---Near the Money	$0.60Near the Money	$0.02Near the Money	$-0.76Near the Money	19Near the Money	677Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$0.36In the Money	$0.74In the Money	$0.64In the Money	$0.47In the Money	85In the Money	264In the Money
CMCSANear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.05Near the Money	163Near the Money	1,950Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$0.58In the Money	$2.95In the Money	$1.15In the Money	$0.60In the Money	8In the Money	189In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	702Near the Money	1,868Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$1.22In the Money	$1.95In the Money	$1.71In the Money	$1.11In the Money	3In the Money	357In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	89Near the Money	18,596Near the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$1.37In the Money	$4.20In the Money	$2.18In the Money	$1.25In the Money	6In the Money	811In the Money
CMCSANear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.03Near the Money	33Near the Money	266Near the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$0.80In the Money	$4.75In the Money	$1.39In the Money	$0.00In the Money	---In the Money	7In the Money
CMCSAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	3,594Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$1.07In the Money	$5.30In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.39Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	236Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$1.57In the Money	$5.70In the Money	$4.90In 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	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	149Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$2.07In the Money	$6.20In the Money	$3.50In 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	2Out of the Money	4,949Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$2.57In the Money	$6.70In the Money	$3.65In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$3.05In the Money	$7.30In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.01Out 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$48.50	CMCSAIn the Money	$3.55In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.00Out 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	$4.05In the Money	$8.30In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.99Out 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	$4.55In the Money	$8.75In 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	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$5.05In the Money	$9.15In the Money	$6.78In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$6.05In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.96Out 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	$7.05In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,284Out of the Money	Filter Table By Strike Price of$52.50	CMCSAIn the Money	$7.35In the Money	$11.65In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.01Out 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$53.00	CMCSAIn the Money	$8.25In the Money	$12.15In the Money	$10.10In the Money	$10.10In the Money	1In 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	329Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	$10.05In the Money	$14.15In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.98Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$60.00	CMCSAIn the Money	$15.05In the Money	$19.30In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$65.00	CMCSAIn the Money	$19.80In the Money	$24.45In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$70.00	CMCSAIn the Money	$24.70In the Money	$29.45In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)