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 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$15.65In the Money	$20.00In the Money	$18.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	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	$13.55In 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$29.00	CMCSAOut of the Money	---Out of the Money	$1.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.75In the Money	$14.90In 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	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CMCSAIn the Money	$11.15In the Money	$12.15In the Money	$12.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.00	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
CMCSAIn the Money	$10.60In the Money	$12.30In the Money	$11.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	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
CMCSAIn the Money	$9.10In the Money	$11.05In 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	$1.25Out 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	$10.65In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$7.95In the Money	$10.50In 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	$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	$7.55In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CMCSAIn the Money	$6.70In 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$35.50	CMCSAOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$6.60In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	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	2Out of the Money
CMCSAIn the Money	$5.65In the Money	$6.70In 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	---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	$5.20In the Money	$6.15In the Money	$5.95In the Money	$5.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
CMCSAIn the Money	$5.10In 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$37.50	CMCSAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$3.30In the Money	$6.05In the Money	$6.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	---Out of the Money	$0.56Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
CMCSAIn the Money	$4.30In the Money	$5.90In 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	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CMCSAIn the Money	$3.80In the Money	$4.95In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	CMCSAOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	11Out of the Money	20Out of the Money
CMCSAIn the Money	$2.82In the Money	$4.50In the Money	$5.07In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$39.50	CMCSAOut of the Money	$0.01Out of the Money	$1.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$1.72In the Money	$3.55In the Money	$3.39In the Money	$-0.21In the Money	30In the Money	36In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	$0.01Near the Money	$0.21Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
CMCSAIn the Money	$0.68In the Money	$2.71In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	$0.03Near the Money	$0.06Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
CMCSAIn the Money	$1.27In the Money	$2.44In the Money	$3.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	$0.04Near the Money	$0.44Near the Money	$0.06Near the Money	$0.02Near the Money	1Near the Money	74Near the Money
CMCSAIn the Money	$1.22In the Money	$1.80In the Money	$1.45In the Money	$1.45In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$41.50	CMCSANear the Money	---Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.01Near the Money	12Near the Money	12Near the Money
CMCSAIn the Money	$1.07In the Money	$1.32In the Money	$1.11In the Money	$-0.89In the Money	95In the Money	61In the Money	Filter Table By Strike Price of$42.00	CMCSANear the Money	$0.15Near the Money	$0.20Near the Money	$0.17Near the Money	$0.09Near the Money	3,250Near the Money	97Near the Money
CMCSAUnderlying issue's last price	$0.72Underlying issue's last price	$0.78Underlying issue's last price	$0.73Underlying issue's last price	$-0.57Underlying issue's last price	5Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.29Underlying issue's last price	$0.33Underlying issue's last price	$0.34Underlying issue's last price	$0.14Underlying issue's last price	41Underlying issue's last price	162Underlying issue's last price
CMCSANear the Money	$0.43Near the Money	$0.64Near the Money	$0.44Near the Money	$-0.42Near the Money	207Near the Money	2,605Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$0.50In the Money	$0.54In the Money	$0.65In the Money	$0.31In the Money	16In the Money	310In the Money
CMCSANear the Money	$0.24Near the Money	$0.29Near the Money	$0.22Near the Money	$-0.27Near the Money	400Near the Money	93Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$0.79In the Money	$0.85In the Money	$0.84In the Money	$0.42In the Money	12In the Money	89In the Money
CMCSANear the Money	$0.12Near the Money	$0.20Near the Money	$0.12Near the Money	$-0.22Near the Money	466Near the Money	471Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$0.95In the Money	$2.20In the Money	$1.00In the Money	$0.50In the Money	20In the Money	103In the Money
CMCSANear the Money	$0.07Near the Money	$0.14Near the Money	$0.08Near the Money	$-0.11Near the Money	35Near the Money	144Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$0.36In the Money	$2.46In the Money	$0.74In the Money	$0.00In the Money	---In the Money	147In the Money
CMCSANear the Money	$0.04Near the Money	$0.25Near the Money	$0.05Near the Money	$-0.04Near the Money	16Near the Money	413Near the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$0.48In the Money	$2.67In the Money	$1.10In the Money	$0.00In the Money	---In the Money	9In the Money
CMCSANear the Money	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.10Near the Money	3Near the Money	85Near the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$1.19In the Money	$3.00In the Money	$0.89In the Money	$0.00In the Money	---In the Money	803In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	389Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$1.98In the Money	$3.20In the Money	$1.82In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	95Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$1.83In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$2.42In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.22Out 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	$2.57In the Money	$4.75In the Money	$3.85In the Money	$0.50In the Money	1In the Money	5In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	37Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$4.70In the Money	$5.25In the Money	$4.15In 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	$0.01Out of the Money	$-0.10Out of the Money	35Out of the Money	24Out of the Money	Filter Table By Strike Price of$48.50	CMCSAIn the Money	$4.70In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out 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$49.00	CMCSAIn the Money	$5.50In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.70Out 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$49.50	CMCSAIn the Money	$6.20In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$6.65In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.21Out 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$51.00	CMCSAIn the Money	$7.15In 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	$2.50Out 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	$7.05In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$53.00	CMCSAIn the Money	$9.60In the Money	$10.20In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.15Out 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$54.00	CMCSAIn the Money	$10.55In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.50Out 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	$10.05In the Money	$12.25In 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 22, 2024)

Put Options (expires Friday November 22, 2024)