Stocks Options

LAST PRICE
41.3000
TODAY'S CHANGE (%)
Trending Down-0.4000 (-0.9592%)

Bid / Lots
41.3800/ 3
Ask / Lots
41.4800/ 3
Open / Previous Close
41.3900 / 41.7000
Day Range
Low 41.2500
High 41.8550
52 Week Range
Low 36.4300
High 47.1100
Volume
11,041,511
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 22.686

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	$14.25In the Money	$18.45In the Money	$16.70In the Money	$0.00In the Money	---In the Money	---In 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	$12.75In the Money	$16.95In 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	$12.25In the Money	$16.45In 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	$11.75In the Money	$15.95In 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	$11.25In the Money	$15.45In 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	$10.75In 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$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	$10.25In 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$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	$9.75In 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$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	$9.25In the Money	$13.45In the Money	$9.45In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.80In the Money	$12.75In 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	---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	$8.80In the Money	$12.40In 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	$7.85In the Money	$11.85In the Money	$10.20In the Money	$10.20In the Money	7In 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	$7.60In the Money	$11.00In 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	$8.65In the Money	$9.85In 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	$8.25In the Money	$10.45In the Money	$8.65In 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	$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	$7.25In the Money	$9.65In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	$6.55In the Money	$7.75In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CMCSAIn the Money	$6.75In the Money	$7.85In 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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CMCSAIn the Money	$5.30In the Money	$7.30In the Money	$3.55In 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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CMCSAIn the Money	$5.75In the Money	$6.85In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CMCSAIn the Money	$5.10In the Money	$5.55In the Money	$5.45In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
CMCSAIn the Money	$4.80In the Money	$4.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
CMCSAIn the Money	$3.50In the Money	$4.40In the Money	$2.99In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	126Out of the Money
CMCSAIn the Money	$2.68In the Money	$4.90In the Money	$3.39In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CMCSAIn the Money	$2.26In the Money	$4.40In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	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	66Out of the Money
CMCSAIn the Money	$1.73In the Money	$3.35In 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	---Near the Money	$0.21Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	87Near the Money
CMCSAIn the Money	$1.13In the Money	$2.63In the Money	$2.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	286Near the Money
CMCSAIn the Money	$1.57In the Money	$2.29In the Money	$2.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	8Near the Money	6,121Near the Money
CMCSAIn the Money	$1.29In the Money	$1.59In the Money	$1.79In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	16Near the Money	335Near the Money
CMCSAIn the Money	$0.88In the Money	$0.93In the Money	$1.11In the Money	$-0.28In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.03Near the Money	48Near the Money	135Near the Money
CMCSAUnderlying issue's last price	$0.50Underlying issue's last price	$0.52Underlying issue's last price	$0.57Underlying issue's last price	$-0.26Underlying issue's last price	20Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.17Underlying issue's last price	$0.19Underlying issue's last price	$0.17Underlying issue's last price	$-0.07Underlying issue's last price	169Underlying issue's last price	350Underlying issue's last price
CMCSANear the Money	$0.23Near the Money	$0.26Near the Money	$0.27Near the Money	$-0.13Near the Money	61Near the Money	433Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$0.40In the Money	$0.43In the Money	$0.40In the Money	$0.06In the Money	106In the Money	248In the Money
CMCSANear the Money	$0.10Near the Money	$0.11Near the Money	$0.11Near the Money	$-0.08Near the Money	939Near the Money	3,277Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.75In the Money	$1.30In the Money	$0.79In the Money	$0.19In the Money	7In the Money	53In the Money
CMCSANear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.07Near the Money	23Near the Money	472Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.19In the Money	$1.44In the Money	$1.35In the Money	$0.00In the Money	---In the Money	4In the Money
CMCSANear the Money	$0.01Near the Money	$0.02Near the Money	$0.03Near the Money	$-0.01Near the Money	694Near the Money	8,519Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.22In the Money	$2.61In the Money	$1.62In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSANear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	157Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$0.65In the Money	$2.75In 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	$0.00Near the Money	46Near the Money	318Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$1.11In the Money	$2.88In 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	$0.03Out 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	$1.62In the Money	$4.20In 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	116Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$2.03In the Money	$4.75In the Money	$3.35In the Money	$3.35In the Money	1In the Money	---In the Money
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	134Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$2.59In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out 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	$2.95In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$3.50In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out 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	$5.65In 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	$0.70Out 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	$5.95In 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	$0.75Out 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$48.00	CMCSAIn the Money	$6.35In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.70Out 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	$0.75Out 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	$0.75Out 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	$6.15In 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	$1.00Out 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$50.00	CMCSAIn the Money	$7.65In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out 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$51.00	CMCSAIn the Money	$9.45In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.86Out 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	$8.55In 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	$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$53.00	CMCSAIn the Money	$11.40In the Money	$12.70In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$0.67Out 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	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.50Out 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	$13.40In the Money	$14.80In 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)