Stocks Options

LAST PRICE
41.6050
TODAY'S CHANGE (%)
Trending Down-0.0350 (-0.0841%)

Bid / Lots
41.6000/ 7
Ask / Lots
41.6100/ 6
Open / Previous Close
41.7500 / 41.6400
Day Range
Low 41.4650
High 41.9000
52 Week Range
Low 36.4300
High 47.1100
Volume
4,052,009
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 22.757

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	$14.65In the Money	$18.60In 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	$13.15In the Money	$17.10In 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	$12.65In the Money	$16.60In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.15In the Money	$16.10In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.65In the Money	$15.60In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.15In the Money	$15.10In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.65In the Money	$14.60In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.25In the Money	$14.05In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.75In the Money	$13.55In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.45In the Money	$12.10In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.15In 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	$0.03Out 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.05In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	$7.55In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CMCSAIn the Money	$6.80In the Money	$8.00In 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	$0.95Out 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	$7.05In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CMCSAIn the Money	$5.10In the Money	$6.20In 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	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CMCSAIn the Money	$4.05In the Money	$5.70In 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	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	25Out of the Money	186Out of the Money
CMCSAIn the Money	$4.95In the Money	$5.15In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	244Out of the Money	1Out of the Money
CMCSAIn the Money	$2.98In the Money	$4.70In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	104Out of the Money	221Out of the Money
CMCSAIn the Money	$3.65In the Money	$4.15In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CMCSAIn the Money	$3.55In the Money	$3.65In the Money	$3.49In the Money	$-0.53In the Money	1In the Money	158In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
CMCSAIn the Money	$2.95In the Money	$3.15In 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	$0.01Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
CMCSAIn the Money	$2.56In the Money	$2.65In the Money	$2.78In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	50Near the Money	307Near the Money
CMCSAIn the Money	$1.95In the Money	$2.15In 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	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.03Near the Money	7Near the Money	6,109Near the Money
CMCSAIn the Money	$1.58In the Money	$1.65In the Money	$1.70In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	$0.07Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.06Near the Money	22Near the Money	344Near the Money
CMCSAIn the Money	$1.10In the Money	$1.17In the Money	$1.28In the Money	$-0.30In the Money	1In the Money	115In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	$0.14Near the Money	$0.16Near the Money	$0.17Near the Money	$-0.05Near the Money	60Near the Money	64Near the Money
CMCSAIn the Money	$0.70In the Money	$0.74In the Money	$0.70In the Money	$-0.21In the Money	57In the Money	5,771In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	$0.28Near the Money	$0.31Near the Money	$0.30Near the Money	$-0.07Near the Money	43Near the Money	213Near the Money
CMCSAUnderlying issue's last price	$0.39Underlying issue's last price	$0.43Underlying issue's last price	$0.42Underlying issue's last price	$-0.15Underlying issue's last price	56Underlying issue's last price	337Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.52Underlying issue's last price	$0.55Underlying issue's last price	$0.52Underlying issue's last price	$-0.08Underlying issue's last price	5Underlying issue's last price	170Underlying issue's last price
CMCSANear the Money	$0.20Near the Money	$0.21Near the Money	$0.21Near the Money	$-0.16Near the Money	229Near the Money	3,136Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.86In the Money	$0.97In the Money	$0.88In the Money	$0.05In the Money	9In the Money	30In the Money
CMCSANear the Money	$0.10Near the Money	$0.11Near the Money	$0.11Near the Money	$-0.09Near the Money	67Near the Money	480Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.26In the Money	$1.41In the Money	$1.35In the Money	$-0.21In the Money	1In the Money	3In the Money
CMCSANear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.05Near the Money	1,786Near the Money	9,236Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.71In the Money	$1.80In the Money	$1.62In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSANear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	19Near the Money	113Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$2.19In the Money	$2.24In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.03Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.01Near the Money	246Near the Money	117Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$2.68In the Money	$2.87In 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	$0.00Near the Money	5Near the Money	75Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$3.15In the Money	$3.25In 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	$0.05Out of the Money	$0.01Out of the Money	10Out of the Money	106Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$3.65In the Money	$3.75In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	78Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$4.15In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$4.65In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	214Out of the Money	317Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$5.15In the Money	$5.25In 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	$0.03Out of the Money	$0.02Out of the Money	$0.02Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$5.65In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.75Out 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$47.50	CMCSAIn the Money	$6.15In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out 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$48.00	CMCSAIn the Money	$6.65In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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$48.50	CMCSAIn the Money	$7.15In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$7.65In the Money	$7.75In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$0.05Out 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$49.50	CMCSAIn the Money	$8.15In the Money	$8.25In 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$50.00	CMCSAIn the Money	$8.65In 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	$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$51.00	CMCSAIn the Money	$9.65In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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$52.00	CMCSAIn the Money	$10.65In 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	$1.00Out 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$53.00	CMCSAIn the Money	$11.65In the Money	$11.85In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In 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$54.00	CMCSAIn the Money	$12.50In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out 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$55.00	CMCSAIn the Money	$13.15In the Money	$13.75In 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)