Stocks Options

LAST PRICE
43.0000
TODAY'S CHANGE (%)
Trending Up0.1200 (0.2799%)

Bid / Lots
42.9300/ 1
Ask / Lots
43.0000/ 4
Open / Previous Close
42.8500 / 42.8800
Day Range
Low 42.7500
High 43.2150
52 Week Range
Low 36.4300
High 47.1100
Volume
19,101,324
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 21.958

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	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$5.95In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	148Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	26Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CMCSAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	---In the Money	---In the Money	$3.39In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	2Near the Money	42Near the Money
CMCSAIn the Money	---In the Money	---In 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	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	27Near the Money
CMCSAIn the Money	---In the Money	---In 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	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	75Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$41.50	CMCSANear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$-0.05Near the Money	8Near the Money	23Near the Money
CMCSAIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.04In the Money	1In the Money	147In the Money	Filter Table By Strike Price of$42.00	CMCSANear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$-0.10Near the Money	38Near the Money	3,328Near the Money
CMCSAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.73Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	CMCSAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.18Underlying issue's last price	$-0.16Underlying issue's last price	23Underlying issue's last price	189Underlying issue's last price
CMCSANear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$-0.04Near the Money	35Near the Money	2,784Near the Money	Filter Table By Strike Price of$43.00	CMCSANear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$-0.22Near the Money	8Near the Money	315Near the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$-0.03Near the Money	266Near the Money	215Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	---In the Money	---In the Money	$0.63In the Money	$-0.21In the Money	7In the Money	93In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$-0.03Near the Money	253Near the Money	768Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	---In the Money	---In the Money	$1.12In the Money	$0.12In the Money	2In the Money	123In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.05Near the Money	35Near the Money	154Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	---In the Money	---In the Money	$1.58In the Money	$0.00In the Money	45In the Money	147In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.03Near the Money	815Near the Money	416Near the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	9In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.02Near the Money	76Near the Money	86Near the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	---In the Money	---In the Money	$0.89In the Money	$0.00In the Money	---In the Money	803In the Money
CMCSANear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.04Near the Money	16Near the Money	387Near the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	---In the Money	---In the Money	$1.82In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	5In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	84Out of the Money	37Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$48.50	CMCSAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)