Stocks Options

LAST PRICE
38.1700
TODAY'S CHANGE (%)
Trending Down-0.9900 (-2.5281%)

Bid / Lots
38.0600/ 4
Ask / Lots
38.2000/ 2
Open / Previous Close
38.9000 / 39.1600
Day Range
Low 38.1400
High 39.0800
52 Week Range
Low 36.4300
High 47.4550
Volume
16,903,520
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 21.867

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$11.15In the Money	$15.35In 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	$10.60In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	CMCSAOut of the Money	$0.00Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.00In 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$26.00	CMCSAOut of the Money	$0.00Out of the Money	$0.76Out 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	$13.20In 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	$0.00Out of the Money	$0.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.20In the Money	$13.30In 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	$0.00Out of the Money	$1.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.60In the Money	$12.80In 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	$0.00Out of the Money	$1.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.20In the Money	$12.30In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.70In the Money	$11.80In 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	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.00In the Money	$11.30In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CMCSAIn the Money	$7.20In the Money	$10.80In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$6.10In the Money	$10.30In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CMCSAIn the Money	$6.50In 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$30.50	CMCSAOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$5.10In the Money	$9.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
CMCSAIn the Money	$4.60In the Money	$8.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CMCSAIn the Money	$4.20In the Money	$6.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,701Out of the Money
CMCSAIn the Money	$4.25In the Money	$7.80In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	811Out of the Money
CMCSAIn the Money	$3.20In the Money	$7.30In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	38Out of the Money	110Out of the Money
CMCSAIn the Money	$4.05In the Money	$6.80In 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	$0.01Out of the Money	300Out of the Money	---Out of the Money
CMCSAIn the Money	$2.76In 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$34.00	CMCSAOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	29Out of the Money
CMCSAIn the Money	$2.21In the Money	$3.85In 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	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	23Out of the Money
CMCSAIn the Money	$2.14In the Money	$5.00In the Money	$3.34In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.06Out of the Money	1Out of the Money	68Out of the Money
CMCSAIn the Money	$1.29In the Money	$2.88In 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	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
CMCSAIn the Money	$0.68In the Money	$2.82In the Money	$2.41In the Money	$1.33In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$36.00	CMCSANear the Money	$0.02Near the Money	$0.04Near the Money	$0.05Near the Money	$0.01Near the Money	5Near the Money	70Near the Money
CMCSAIn the Money	$1.18In the Money	$2.31In the Money	$1.38In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$36.50	CMCSANear the Money	$0.03Near the Money	$0.04Near the Money	$0.05Near the Money	$0.01Near the Money	2Near the Money	199Near the Money
CMCSAIn the Money	$1.07In the Money	$2.21In the Money	$1.40In the Money	$0.54In the Money	1In the Money	344In the Money	Filter Table By Strike Price of$37.00	CMCSANear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$0.05Near the Money	397Near the Money	221Near the Money
CMCSAIn the Money	$0.67In the Money	$0.73In the Money	$0.88In the Money	$-0.82In the Money	2In the Money	202In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	$0.16Near the Money	$0.73Near the Money	$0.17Near the Money	$0.08Near the Money	160Near the Money	197Near the Money
CMCSAUnderlying issue's last price	$0.01Underlying issue's last price	$0.36Underlying issue's last price	$0.40Underlying issue's last price	$-0.66Underlying issue's last price	44Underlying issue's last price	185Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.25Underlying issue's last price	$0.40Underlying issue's last price	$0.38Underlying issue's last price	$0.18Underlying issue's last price	222Underlying issue's last price	357Underlying issue's last price
CMCSANear the Money	$0.11Near the Money	$0.34Near the Money	$0.12Near the Money	$-0.60Near the Money	223Near the Money	515Near the Money	Filter Table By Strike Price of$38.50	CMCSAIn the Money	$0.71In the Money	$0.80In the Money	$0.72In the Money	$0.50In the Money	26In the Money	144In the Money
CMCSANear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.37Near the Money	593Near the Money	300Near the Money	Filter Table By Strike Price of$39.00	CMCSAIn the Money	$0.94In the Money	$1.20In the Money	$1.01In the Money	$0.50In the Money	70In the Money	31In the Money
CMCSANear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.18Near the Money	243Near the Money	785Near the Money	Filter Table By Strike Price of$39.50	CMCSAIn the Money	$1.49In the Money	$2.61In the Money	$1.55In the Money	$0.62In the Money	2In the Money	8In the Money
CMCSANear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.10Near the Money	117Near the Money	474Near the Money	Filter Table By Strike Price of$40.00	CMCSAIn the Money	$1.41In the Money	$2.81In the Money	$1.29In the Money	$0.00In the Money	---In the Money	84In the Money
CMCSANear the Money	$0.00Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	35Near the Money	31Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$1.09In the Money	$2.87In the Money	$2.52In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSANear the Money	$0.00Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	144Near the Money	205Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$1.56In the Money	$4.75In the Money	$3.00In the Money	$0.00In the Money	---In the Money	14In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$1.90In the Money	$4.95In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	549Out of the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$2.78In the Money	$4.25In 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	$-0.01Out of the Money	11Out of the Money	1Out of the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$3.85In the Money	$6.70In 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	$-0.04Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$3.00In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$3.50In the Money	$7.70In 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	2Out of the Money	194Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$4.00In the Money	$8.20In 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	$0.01Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$5.00In the Money	$7.25In 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	2Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$6.95In the Money	$9.25In 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	$0.01Out 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$47.00	CMCSAIn the Money	$8.90In the Money	$11.20In 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	$0.89Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$9.80In the Money	$11.20In 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	$1.04Out 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$49.00	CMCSAIn the Money	$9.00In the Money	$13.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$10.05In the Money	$14.20In 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	$0.15Out 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	$16.10In the Money	$19.05In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)