Stocks Options

LAST PRICE
41.4050
TODAY'S CHANGE (%)
Trending Down-0.3650 (-0.8738%)

Bid / Lots
41.4000/ 24
Ask / Lots
41.4100/ 15
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
3,361,135
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	$16.35In the Money	$16.45In 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	$14.85In the Money	$14.95In 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	$13.40In the Money	$14.45In 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	$13.85In the Money	$13.95In 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	$13.35In the Money	$13.45In 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	$12.85In 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$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	$12.35In the Money	$12.45In 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	$11.85In the Money	$11.95In 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	$11.30In the Money	$11.45In 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	$10.85In the Money	$10.95In 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	$10.35In the Money	$10.45In 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	$9.85In the Money	$9.95In 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	$9.35In the Money	$9.45In 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	$8.85In the Money	$8.95In 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	$8.35In the Money	$8.45In 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	$7.85In the Money	$7.95In 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	$7.35In the Money	$7.45In 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	$6.85In the Money	$6.95In 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	$6.35In the Money	$6.45In 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	$5.85In the Money	$5.95In 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	$5.35In the Money	$5.45In 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	$4.85In the Money	$4.95In 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	12Out of the Money	245Out of the Money
CMCSAIn the Money	$4.35In the Money	$4.45In 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	$3.85In the Money	$3.95In 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	$2.25In the Money	$3.45In 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	$2.87In the Money	$2.93In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CMCSANear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	87Near the Money
CMCSAIn the Money	$2.37In the Money	$2.47In 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	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$0.01Near the Money	1Near the Money	285Near the Money
CMCSAIn the Money	$1.87In the Money	$2.07In 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	$0.06Near the Money	$0.09Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	6,121Near the Money
CMCSAIn the Money	$1.37In the Money	$1.50In 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	$0.11Near the Money	$0.14Near the Money	$0.09Near the Money	$-0.02Near the Money	4Near the Money	340Near the Money
CMCSAIn the Money	$0.90In the Money	$1.09In 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	$0.20Near the Money	$0.24Near the Money	$0.25Near the Money	$0.12Near the Money	5Near the Money	102Near the Money
CMCSAUnderlying issue's last price	$0.49Underlying issue's last price	$0.59Underlying issue's last price	$0.54Underlying issue's last price	$-0.22Underlying issue's last price	25Underlying issue's last price	5,807Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.37Underlying issue's last price	$0.42Underlying issue's last price	$0.41Underlying issue's last price	$0.16Underlying issue's last price	25Underlying issue's last price	337Underlying issue's last price
CMCSANear the Money	$0.25Near the Money	$0.29Near the Money	$0.26Near the Money	$-0.20Near the Money	179Near the Money	466Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$0.64In the Money	$0.69In the Money	$0.68In the Money	$0.18In the Money	87In the Money	180In the Money
CMCSANear the Money	$0.12Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.14Near the Money	22Near the Money	3,249Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.91In the Money	$1.06In the Money	$1.49In the Money	$0.61In the Money	1In the Money	38In the Money
CMCSANear the Money	$0.06Near the Money	$0.08Near the Money	$0.08Near the Money	$-0.03Near the Money	4Near the Money	470Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.42In the Money	$1.49In the Money	$1.35In the Money	$0.00In the Money	---In the Money	4In the Money
CMCSANear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.03Near the Money	716Near the Money	8,521Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.84In the Money	$1.97In 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	$2.38In the Money	$2.46In 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	$2.89In the Money	$2.96In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$3.35In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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	$3.85In the Money	$3.95In 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	$4.35In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out 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	$4.85In the Money	$5.00In 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	$5.35In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out 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	$5.85In the Money	$5.95In 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	$6.35In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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	$6.85In the Money	$6.95In 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	$7.35In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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	$7.85In the Money	$7.95In 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	$8.35In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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	$9.00In 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	$9.85In the Money	$9.95In 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	$10.85In the Money	$10.95In 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	$11.85In the Money	$12.00In 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	$12.85In the Money	$13.00In 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	$13.85In the Money	$14.00In 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)