Stocks Options

LAST PRICE
41.7500
TODAY'S CHANGE (%)
Trending Down-0.0200 (-0.0479%)

Bid / Lots
41.7400/ 17
Ask / Lots
41.7500/ 11
Open / Previous Close
41.6250 / 41.7700
Day Range
Low 41.1700
High 41.8500
52 Week Range
Low 36.4300
High 47.1100
Volume
4,416,742
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 22.730

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	$16.70In the Money	$17.25In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$15.15In the Money	$17.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$14.70In 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$27.00	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	$14.15In the Money	$14.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.20In 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$28.50	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	$12.65In the Money	$12.95In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.15In the Money	$13.50In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.90In the Money	$11.80In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.20In the Money	$11.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.70In the Money	$10.85In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.25In 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$31.50	CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.65In the Money	$11.60In 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	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CMCSAIn the Money	$9.20In 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$32.50	CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.65In the Money	$8.80In 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	$0.02Out 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	$8.45In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	$7.70In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CMCSAIn the Money	$6.40In the Money	$7.50In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CMCSAIn the Money	$5.80In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	72Out of the Money
CMCSAIn the Money	$6.20In the Money	$7.20In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CMCSAIn the Money	$5.70In the Money	$5.80In 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	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	193Out of the Money
CMCSAIn the Money	$5.20In the Money	$5.30In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	245Out of the Money
CMCSAIn the Money	$4.60In the Money	$4.80In 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	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
CMCSAIn the Money	$4.20In the Money	$4.30In 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	---Out 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	$3.65In the Money	$5.60In the Money	$3.49In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
CMCSAIn the Money	$3.20In the Money	$3.30In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
CMCSAIn the Money	$2.66In the Money	$2.95In 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	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	1Near the Money	285Near the Money
CMCSAIn the Money	$2.17In the Money	$2.41In 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	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	1Near the Money	6,121Near the Money
CMCSAIn the Money	$1.65In the Money	$1.83In the Money	$1.37In the Money	$-0.10In the Money	1In the Money	260In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	$0.06Near the Money	$0.08Near the Money	$0.10Near the Money	$-0.01Near the Money	14Near the Money	340Near the Money
CMCSAIn the Money	$1.21In the Money	$1.38In the Money	$0.88In the Money	$-0.11In the Money	13In the Money	115In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	$0.12Near the Money	$0.13Near the Money	$0.14Near the Money	$0.01Near the Money	15Near the Money	102Near the Money
CMCSAIn the Money	$0.73In the Money	$0.78In the Money	$0.69In the Money	$-0.07In the Money	30In the Money	5,807In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	$0.23Near the Money	$0.25Near the Money	$0.39Near the Money	$0.14Near the Money	33Near the Money	337Near the Money
CMCSAUnderlying issue's last price	$0.38Underlying issue's last price	$0.42Underlying issue's last price	$0.40Underlying issue's last price	$-0.06Underlying issue's last price	192Underlying issue's last price	466Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.43Underlying issue's last price	$0.47Underlying issue's last price	$0.51Underlying issue's last price	$0.01Underlying issue's last price	107Underlying issue's last price	180Underlying issue's last price
CMCSANear the Money	$0.19Near the Money	$0.21Near the Money	$0.20Near the Money	$-0.06Near the Money	39Near the Money	3,249Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.74In the Money	$0.79In the Money	$1.49In the Money	$0.61In the Money	1In the Money	38In the Money
CMCSANear the Money	$0.08Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.04Near the Money	5Near the Money	470Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.13In the Money	$1.29In the Money	$1.35In the Money	$0.00In the Money	---In the Money	4In the Money
CMCSANear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	738Near the Money	8,521Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.57In the Money	$1.64In the Money	$1.62In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSANear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	132Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$1.88In the Money	$2.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.03Near the Money	2Near the Money	316Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$2.45In the Money	$2.72In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	---Near the Money	$1.27Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	80Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$3.05In the Money	$3.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	116Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$3.55In the Money	$3.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	124Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$4.05In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$3.80In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	230Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$3.30In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$4.40In 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	$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$47.50	CMCSAIn the Money	$5.05In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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$48.00	CMCSAIn the Money	$5.05In the Money	$6.65In 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$48.50	CMCSAIn the Money	$6.90In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out 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	$5.75In the Money	$7.65In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$1.26Out 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	$7.05In the Money	$8.60In 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	$8.25In the Money	$8.60In 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	$9.10In the Money	$9.65In 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$52.00	CMCSAIn the Money	$10.50In the Money	$10.65In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out 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$53.00	CMCSAIn the Money	$10.20In the Money	$11.65In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$0.92Out 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	$12.45In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.82Out 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	$13.45In the Money	$13.60In 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)