Stocks Options

LAST PRICE
43.9100
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.6336%)

Bid / Lots
43.6900/ 1
Ask / Lots
43.9500/ 6
Open / Previous Close
44.1600 / 44.1900
Day Range
Low 43.6550
High 44.3900
52 Week Range
Low 36.4300
High 47.1100
Volume
23,019,736
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 22.124

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$23.30In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	CMCSAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CMCSAIn the Money	$20.60In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	CMCSAOut of the Money	---Out of the Money	$0.74Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
CMCSAIn the Money	$17.90In the Money	$19.00In the Money	$19.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	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	4Out of the Money
CMCSAIn the Money	$16.25In the Money	$16.60In the Money	$13.85In 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	$0.73Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
CMCSAIn the Money	$13.80In the Money	$14.10In the Money	$14.41In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$30.00	CMCSAOut of the Money	---Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7,071Out of the Money
CMCSAIn the Money	$11.85In the Money	$12.10In the Money	$12.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$32.00	CMCSAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.40In the Money	$11.60In the Money	$11.98In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$32.50	CMCSAOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,109Out of the Money
CMCSAIn the Money	$10.80In the Money	$11.10In 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	$1.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$9.80In the Money	$10.05In 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	$1.25Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CMCSAIn the Money	$8.90In the Money	$9.05In the Money	$9.46In the Money	$0.00In the Money	---In the Money	420In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	38Out of the Money	11,784Out of the Money
CMCSAIn the Money	$7.90In the Money	$8.05In the Money	$8.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$36.00	CMCSAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CMCSAIn the Money	$7.30In the Money	$7.60In the Money	$7.35In the Money	$-0.60In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$36.50	CMCSAOut of the Money	$0.01Out of the Money	$0.93Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	16Out of the Money
CMCSAIn the Money	$6.80In the Money	$7.05In the Money	$0.00In 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	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
CMCSAIn the Money	$6.40In the Money	$6.55In the Money	$6.98In the Money	$0.00In the Money	---In the Money	1,668In the Money	Filter Table By Strike Price of$37.50	CMCSAOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	554Out of the Money	14,103Out of the Money
CMCSAIn the Money	$5.80In the Money	$6.05In the Money	$5.43In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$38.00	CMCSAOut of the Money	---Out of the Money	$0.72Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
CMCSAIn the Money	$5.30In the Money	$5.55In the Money	$4.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.50	CMCSAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CMCSAIn the Money	$4.80In the Money	$5.10In the Money	$3.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$39.00	CMCSAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
CMCSAIn the Money	$4.40In the Money	$4.55In the Money	$3.50In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$39.50	CMCSAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money
CMCSAIn the Money	$3.85In the Money	$4.05In the Money	$3.81In the Money	$-0.68In the Money	34In the Money	8,545In the Money	Filter Table By Strike Price of$40.00	CMCSAOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	14Out of the Money	5,019Out of the Money
CMCSAIn the Money	$1.68In the Money	$3.65In the Money	$3.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$40.50	CMCSAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
CMCSAIn the Money	$2.88In the Money	$3.05In the Money	$3.55In the Money	$0.00In the Money	---In the Money	237In the Money	Filter Table By Strike Price of$41.00	CMCSANear the Money	---Near the Money	$0.40Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	172Near the Money
CMCSAIn the Money	$1.35In the Money	$2.90In the Money	$2.51In the Money	$-0.84In the Money	1In the Money	343In the Money	Filter Table By Strike Price of$41.50	CMCSANear the Money	$0.03Near the Money	$0.07Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	370Near the Money
CMCSAIn the Money	$1.84In the Money	$2.72In the Money	$1.95In the Money	$-0.63In the Money	105In the Money	293In the Money	Filter Table By Strike Price of$42.00	CMCSANear the Money	$0.04Near the Money	$0.18Near the Money	$0.06Near the Money	$0.00Near the Money	3,632Near the Money	353Near the Money
CMCSAIn the Money	$1.30In the Money	$1.74In the Money	$1.42In the Money	$-0.62In the Money	16In the Money	10,412In the Money	Filter Table By Strike Price of$42.50	CMCSANear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$0.01Near the Money	4Near the Money	2,686Near the Money
CMCSAIn the Money	$0.91In the Money	$1.14In the Money	$1.10In the Money	$-0.74In the Money	26In the Money	327In the Money	Filter Table By Strike Price of$43.00	CMCSANear the Money	$0.13Near the Money	$0.17Near the Money	$0.18Near the Money	$0.05Near the Money	3Near the Money	667Near the Money
CMCSAUnderlying issue's last price	$0.69Underlying issue's last price	$0.74Underlying issue's last price	$0.71Underlying issue's last price	$-0.31Underlying issue's last price	12Underlying issue's last price	722Underlying issue's last price	Filter Table By Strike Price of$43.50Underlying issue's last price	CMCSAUnderlying issue's last price	$0.25Underlying issue's last price	$0.29Underlying issue's last price	$0.26Underlying issue's last price	$0.06Underlying issue's last price	51Underlying issue's last price	243Underlying issue's last price
CMCSANear the Money	$0.40Near the Money	$0.44Near the Money	$0.43Near the Money	$-0.36Near the Money	97Near the Money	1,880Near the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$0.47In the Money	$0.49In the Money	$0.57In the Money	$0.22In the Money	13In the Money	167In the Money
CMCSANear the Money	$0.21Near the Money	$0.24Near the Money	$0.23Near the Money	$-0.30Near the Money	436Near the Money	1,724Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$0.76In the Money	$0.81In the Money	$0.94In the Money	$0.40In the Money	38In the Money	371In the Money
CMCSANear the Money	$0.10Near the Money	$0.13Near the Money	$0.12Near the Money	$-0.13Near the Money	137Near the Money	20,799Near the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$1.09In the Money	$1.21In the Money	$0.71In the Money	$0.00In the Money	---In the Money	813In the Money
CMCSANear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.09Near the Money	2Near the Money	251Near the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$1.54In the Money	$1.67In the Money	$1.13In the Money	$0.00In the Money	---In the Money	805In the Money
CMCSANear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.06Near the Money	4Near the Money	3,573Near the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$2.04In the Money	$2.23In the Money	$1.65In the Money	$0.00In the Money	---In the Money	723In the Money
CMCSANear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.02Near the Money	142Near the Money	146Near the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$2.42In the Money	$2.73In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.51Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$2.32In the Money	$3.15In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	5,122Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$3.50In the Money	$3.65In the Money	$3.65In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	35Out of the Money	3Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$4.00In the Money	$4.20In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.25Out 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	$4.50In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.15Out 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$49.00	CMCSAIn the Money	$5.00In the Money	$5.25In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.25Out 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$49.50	CMCSAIn the Money	$5.50In the Money	$5.65In 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	$-0.02Out of the Money	4Out of the Money	1,456Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$5.95In the Money	$6.25In the Money	$7.05In the Money	$0.00In the Money	---In the Money	1In the Money
CMCSAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$6.95In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.25Out 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	$7.95In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,284Out of the Money	Filter Table By Strike Price of$52.50	CMCSAIn the Money	$8.45In the Money	$8.65In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$2.10Out 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	$8.95In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$55.00	CMCSAIn the Money	$11.00In the Money	$11.15In the Money	$13.60In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$60.00	CMCSAIn the Money	$16.00In the Money	$16.15In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$65.00	CMCSAIn the Money	$20.85In the Money	$21.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$70.00	CMCSAIn the Money	$24.85In the Money	$26.85In 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 15, 2024)

Put Options (expires Friday November 15, 2024)