Stocks Options

LAST PRICE
44.0400
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.3620%)

Bid / Lots
43.5200/ 9
Ask / Lots
44.1400/ 1
Open / Previous Close
43.9000 / 44.2000
Day Range
Low 43.8450
High 44.2000
52 Week Range
Low 36.4300
High 47.1100
Volume
13,401,209
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 21.980

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	$23.80In the Money	$24.20In 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	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CMCSAIn the Money	$21.45In the Money	$21.70In 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	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
CMCSAIn the Money	$18.90In the Money	$19.20In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CMCSAIn the Money	$15.90In the Money	$16.70In 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	$0.42Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
CMCSAIn the Money	$13.90In the Money	$14.25In 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	$0.23Out 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	$12.25In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$11.50In the Money	$11.65In the Money	$11.90In the Money	$0.00In the Money	---In the Money	79In 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	$10.90In the Money	$11.25In 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	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CMCSAIn the Money	$9.95In the Money	$10.25In 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	$0.66Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CMCSAIn the Money	$8.55In the Money	$9.15In the Money	$9.50In the Money	$0.01In the Money	10In the Money	418In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	11,787Out of the Money
CMCSAIn the Money	$7.80In the Money	$8.15In 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	$0.43Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CMCSAIn the Money	$7.20In the Money	$7.75In the Money	$7.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$36.50	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
CMCSAIn the Money	$7.00In the Money	$7.20In 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	$0.43Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
CMCSAIn the Money	$6.50In the Money	$6.65In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	14,095Out of the Money
CMCSAIn the Money	$6.00In the Money	$6.20In 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	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
CMCSAIn the Money	$5.50In the Money	$5.70In 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	$0.43Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CMCSAIn the Money	$5.00In the Money	$5.20In 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	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
CMCSAIn the Money	$4.45In the Money	$4.75In 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	$0.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money
CMCSAIn the Money	$3.80In the Money	$4.15In the Money	$4.12In the Money	$-0.17In the Money	11In the Money	8,556In the Money	Filter Table By Strike Price of$40.00	CMCSAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	5,014Out of the Money
CMCSAIn the Money	$2.45In the Money	$3.70In the Money	$3.60In the Money	$0.15In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$40.50	CMCSAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	212Out of the Money
CMCSAIn the Money	$2.14In the Money	$3.15In the Money	$2.99In the Money	$-0.31In the Money	1In the Money	238In the Money	Filter Table By Strike Price of$41.00	CMCSAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
CMCSAIn the Money	$1.71In the Money	$2.88In the Money	$2.51In the Money	$0.00In the Money	---In the Money	343In the Money	Filter Table By Strike Price of$41.50	CMCSANear the Money	---Near the Money	$0.66Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	360Near the Money
CMCSAIn the Money	$1.29In the Money	$2.56In the Money	$2.48In the Money	$0.00In the Money	---In the Money	368In the Money	Filter Table By Strike Price of$42.00	CMCSANear the Money	---Near the Money	$2.14Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	3,876Near the Money
CMCSAIn the Money	$1.54In the Money	$2.47In the Money	$1.61In the Money	$-0.10In the Money	45In the Money	8,478In the Money	Filter Table By Strike Price of$42.50	CMCSANear the Money	$0.03Near the Money	$0.06Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	2,670Near the Money
CMCSAIn the Money	$0.94In the Money	$1.20In the Money	$1.19In the Money	$-0.16In the Money	6In the Money	328In the Money	Filter Table By Strike Price of$43.00	CMCSANear the Money	$0.06Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	5Near the Money	680Near the Money
CMCSAIn the Money	$0.70In the Money	$0.90In the Money	$0.76In the Money	$-0.30In the Money	3In the Money	712In the Money	Filter Table By Strike Price of$43.50	CMCSANear the Money	$0.14Near the Money	$0.47Near the Money	$0.15Near the Money	$0.03Near the Money	19Near the Money	279Near the Money
CMCSAUnderlying issue's last price	$0.36Underlying issue's last price	$0.63Underlying issue's last price	$0.41Underlying issue's last price	$-0.08Underlying issue's last price	55Underlying issue's last price	1,901Underlying issue's last price	Filter Table By Strike Price of$44.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.10Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$0.06Underlying issue's last price	18Underlying issue's last price	172Underlying issue's last price
CMCSANear the Money	$0.17Near the Money	$0.20Near the Money	$0.19Near the Money	$-0.12Near the Money	75Near the Money	1,875Near the Money	Filter Table By Strike Price of$44.50	CMCSAIn the Money	$0.57In the Money	$1.26In the Money	$0.58In the Money	$0.06In the Money	3In the Money	420In the Money
CMCSANear the Money	$0.06Near the Money	$0.09Near the Money	$0.10Near the Money	$-0.03Near the Money	779Near the Money	20,749Near the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$0.95In the Money	$2.49In the Money	$0.97In the Money	$0.10In the Money	1In the Money	812In the Money
CMCSANear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.05Near the Money	2Near the Money	270Near the Money	Filter Table By Strike Price of$45.50	CMCSAIn the Money	$1.08In the Money	$2.48In the Money	$1.37In the Money	$0.00In the Money	---In the Money	804In the Money
CMCSANear the Money	---Near the Money	$0.07Near the Money	$0.03Near the Money	$-0.01Near the Money	3Near the Money	3,598Near the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$0.60In the Money	$2.80In the Money	$1.65In the Money	$0.00In the Money	---In the Money	723In the Money
CMCSANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	236Near the Money	Filter Table By Strike Price of$46.50	CMCSAIn the Money	$1.08In the Money	$2.59In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	---Near the Money	$0.70Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	149Near the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$1.03In the Money	$3.35In 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	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	4,895Out of the Money	Filter Table By Strike Price of$47.50	CMCSAIn the Money	$2.05In the Money	$3.60In the Money	$3.65In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$2.66In the Money	$4.05In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out 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	$2.77In the Money	$4.55In 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	1Out of the Money	Filter Table By Strike Price of$49.00	CMCSAIn the Money	$3.85In the Money	$5.10In the Money	$4.80In 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$49.50	CMCSAIn the Money	$5.35In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	134Out of the Money	1,481Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$5.40In the Money	$6.05In the Money	$7.05In 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	26Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$6.85In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$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$52.00	CMCSAIn the Money	$7.60In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.75Out 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	$7.95In the Money	$8.60In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out 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	$8.30In 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	$0.01Out 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	$10.10In the Money	$11.30In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.75Out 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	$15.60In the Money	$16.05In the Money	$20.00In 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	$0.01Out 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	$20.10In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.53Out 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	$25.25In the Money	$26.15In 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)