Stocks Options

LAST PRICE
41.1900
TODAY'S CHANGE (%)
Trending Up0.3800 (0.9311%)

Bid / Lots
40.5400/ 1
Ask / Lots
41.2500/ 10
Open / Previous Close
40.8900 / 40.8100
Day Range
Low 40.6600
High 41.3600
52 Week Range
Low 36.4300
High 47.1100
Volume
13,697,075
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 22.670

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	$15.90In the Money	$18.25In 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	$14.15In the Money	$14.75In the Money	$14.35In the Money	$14.35In the Money	1In 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	$13.65In the Money	$15.25In 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	$13.30In the Money	$14.25In 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	$12.75In the Money	$13.25In 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	$11.60In the Money	$13.25In 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	$11.15In the Money	$13.25In 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	$11.45In the Money	$13.70In 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	$10.10In the Money	$13.25In 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	$10.55In the Money	$12.60In 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	$10.10In the Money	$10.80In 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	$9.55In the Money	$11.50In the Money	$10.20In the Money	$0.00In the Money	---In the Money	7In 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	$9.10In the Money	$9.25In 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	$7.60In 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	$8.05In the Money	$9.15In 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	$6.65In the Money	$8.40In 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	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
CMCSAIn the Money	$6.80In the Money	$9.10In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CMCSAIn the Money	$6.25In the Money	$8.50In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CMCSAIn the Money	$6.05In the Money	$7.25In 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	$0.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CMCSAIn the Money	$5.15In the Money	$6.75In 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	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CMCSAIn the Money	$4.90In the Money	$6.25In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
CMCSAIn the Money	$3.90In the Money	$4.75In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
CMCSAIn the Money	$2.74In the Money	$5.95In 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	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
CMCSAIn the Money	$2.07In the Money	$5.30In 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	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CMCSAIn the Money	$1.63In the Money	$4.20In the Money	$2.87In the Money	$-1.28In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
CMCSAIn the Money	$0.93In the Money	$4.75In 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	$0.52Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	87Near the Money
CMCSAIn the Money	$0.59In the Money	$2.82In the Money	$1.87In the Money	$-1.08In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	47Near the Money	286Near the Money
CMCSAIn the Money	$1.22In the Money	$2.67In 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	$0.52Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	6,116Near the Money
CMCSAIn the Money	$0.40In the Money	$2.34In the Money	$0.95In the Money	$0.08In the Money	9In the Money	13In the Money	Filter Table By Strike Price of$40.00	CMCSANear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	8Near the Money	330Near the Money
CMCSAIn the Money	$0.63In the Money	$1.71In the Money	$0.23In the Money	$-0.10In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$40.50	CMCSANear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.10Near the Money	52Near the Money	200Near the Money
CMCSAUnderlying issue's last price	$0.01Underlying issue's last price	$1.57Underlying issue's last price	$0.11Underlying issue's last price	$-0.08Underlying issue's last price	1,032Underlying issue's last price	57Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	CMCSAUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.34Underlying issue's last price	156Underlying issue's last price	267Underlying issue's last price
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	143Near the Money	394Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$0.28In the Money	$1.55In the Money	$0.40In the Money	$-0.78In the Money	72In the Money	240In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	72Near the Money	3,348Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$0.53In the Money	$2.44In the Money	$0.84In the Money	$-0.37In the Money	4In the Money	43In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	97Near the Money	462Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$0.64In the Money	$3.45In the Money	$1.35In the Money	$0.00In the Money	---In the Money	4In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	21Near the Money	7,892Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$0.54In the Money	$3.95In the Money	$1.62In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	157Near the Money	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$0.32In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	354Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$1.05In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$1.55In 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	$0.53Out 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	$2.05In the Money	$5.40In the Money	$3.35In the Money	$0.00In the Money	---In the Money	1In 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	$2.55In the Money	$5.90In 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	$3.00In the Money	$6.40In 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	$3.55In the Money	$6.90In 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	$4.05In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$4.55In the Money	$7.90In 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$48.00	CMCSAIn the Money	$5.05In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$5.55In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$6.05In the Money	$9.40In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$6.55In the Money	$9.90In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$7.05In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$8.05In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$9.05In the Money	$12.85In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$10.05In the Money	$13.95In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$11.05In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$12.05In the Money	$15.95In 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)