Stocks Options

LAST PRICE
42.3200
TODAY'S CHANGE (%)
Trending Down-0.6800 (-1.5814%)

Bid / Lots
43.5000/ 2
Ask / Lots
43.5900/ 1
Open / Previous Close
42.6000 / 43.0000
Day Range
Low 42.3100
High 42.7700
52 Week Range
Low 36.4300
High 47.1100
Volume
29,279,270
above 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 21.973

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	$15.45In the Money	$19.40In 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	$0.53Out 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	$15.20In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.65In 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$30.00	CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CMCSAIn the Money	$9.90In the Money	$13.35In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$8.40In the Money	$12.40In 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	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$7.45In the Money	$11.35In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$6.45In the Money	$10.30In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$6.10In 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$34.50	CMCSAOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$5.45In the Money	$8.55In 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	$0.23Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CMCSAIn the Money	$5.05In the Money	$8.65In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$4.55In the Money	$8.10In 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	$0.46Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CMCSAIn the Money	$4.20In the Money	$7.65In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$3.50In the Money	$6.85In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
CMCSAIn the Money	$2.92In the Money	$6.80In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$2.51In the Money	$5.90In 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	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
CMCSAIn the Money	$1.99In the Money	$5.15In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CMCSAIn the Money	$1.91In the Money	$4.40In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CMCSAIn the Money	$1.15In the Money	$4.70In the Money	$5.07In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CMCSAIn the Money	$2.21In the Money	$3.65In the Money	$2.56In the Money	$-0.83In the Money	2In the Money	60In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	---Near the Money	$0.14Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
CMCSAIn the Money	$0.70In the Money	$4.00In the Money	$2.06In the Money	$2.06In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	---Near the Money	$0.14Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
CMCSAIn the Money	$0.87In the Money	$2.96In 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	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	75Near the Money
CMCSAIn the Money	$0.71In the Money	$2.27In 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	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$0.03Near the Money	2Near the Money	27Near the Money
CMCSAUnderlying issue's last price	$0.48Underlying issue's last price	$2.71Underlying issue's last price	$0.59Underlying issue's last price	$-0.56Underlying issue's last price	14Underlying issue's last price	147Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.16Underlying issue's last price	$0.39Underlying issue's last price	$0.15Underlying issue's last price	$0.08Underlying issue's last price	58Underlying issue's last price	3,361Underlying issue's last price
CMCSANear the Money	$0.24Near the Money	$0.49Near the Money	$0.29Near the Money	$-0.44Near the Money	40Near the Money	8Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$0.37In the Money	$0.54In the Money	$0.39In the Money	$0.21In the Money	40In the Money	211In the Money
CMCSANear the Money	$0.10Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.28Near the Money	1,384Near the Money	2,814Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$0.69In the Money	$0.79In the Money	$0.59In the Money	$0.16In the Money	2In the Money	316In the Money
CMCSANear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.14Near the Money	30Near the Money	382Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$0.65In the Money	$1.33In the Money	$1.07In the Money	$0.44In the Money	3In the Money	89In the Money
CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.06Near the Money	219Near the Money	862Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$0.40In the Money	$3.20In the Money	$1.12In the Money	$0.00In the Money	---In the Money	123In the Money
CMCSANear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	10Near the Money	169Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$0.67In the Money	$4.15In the Money	$1.58In the Money	$0.00In the Money	---In the Money	148In the Money
CMCSANear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	10Near the Money	1,210Near the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$1.01In the Money	$4.25In the Money	$2.63In the Money	$1.53In the Money	5In the Money	8In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	13Out of the Money	160Out of the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$1.03In the Money	$5.10In the Money	$0.89In the Money	$0.00In the Money	---In the Money	803In 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	382Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$2.42In the Money	$5.40In the Money	$1.82In 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	$0.04Out 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	$2.39In the Money	$5.50In 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	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$2.57In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.02Out 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	$3.80In the Money	$6.40In the Money	$3.85In the Money	$0.00In the Money	---In the Money	5In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$4.40In the Money	$6.95In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.95Out 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	$4.20In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.60Out 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	$5.30In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.95Out 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	$5.30In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.81Out 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	$5.80In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out 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	$6.80In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.85Out 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	$8.70In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.68Out 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	$8.85In the Money	$12.20In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.65Out 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	$9.85In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.59Out 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	$10.65In the Money	$14.35In 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)