Stocks Options

LAST PRICE
40.1100
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.3973%)

Bid / Lots
40.1500/ 1
Ask / Lots
40.5100/ 3
Open / Previous Close
40.2200 / 40.2700
Day Range
Low 39.9400
High 40.6400
52 Week Range
Low 36.4300
High 47.1100
Volume
59,666,402
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 22.561

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMCSAIn the Money	$13.65In the Money	$16.70In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$14.00In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	CMCSAOut of the Money	---Out of the Money	$0.67Out 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	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	CMCSAOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.25In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	CMCSAOut of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$13.05In 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$27.00	CMCSAOut of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.00In the Money	$12.75In the Money	$12.85In the Money	$12.85In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.50	CMCSAOut of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$12.10In the Money	$12.80In 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	$0.93Out 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	$12.45In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$10.95In 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$29.00	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
CMCSAIn the Money	$9.60In the Money	$11.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMCSAIn the Money	$9.85In the Money	$10.25In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CMCSAIn the Money	$9.60In the Money	$10.75In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CMCSAIn the Money	$9.05In the Money	$9.25In the Money	$7.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$31.00	CMCSAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CMCSAIn the Money	$7.60In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	CMCSAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CMCSAIn the Money	$6.10In the Money	$8.25In the Money	$7.70In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CMCSAIn the Money	$7.30In the Money	$7.75In 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	$1.27Out of the Money	$0.01Out of the Money	$0.01Out of the Money	146Out of the Money	---Out of the Money
CMCSAIn the Money	$7.10In the Money	$7.30In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	600Out of the Money	200Out of the Money
CMCSAIn the Money	$6.50In the Money	$7.70In 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	$1.27Out 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	$7.25In the Money	$4.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$34.00	CMCSAOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	3Out of the Money	1Out of the Money
CMCSAIn the Money	$5.40In 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$34.50	CMCSAOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money
CMCSAIn the Money	$4.95In the Money	$5.30In the Money	$4.39In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.00	CMCSAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
CMCSAIn the Money	$2.62In 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$35.50	CMCSAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CMCSAIn the Money	$3.25In the Money	$4.25In 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	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CMCSAIn the Money	$2.12In the Money	$3.75In the Money	$2.72In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.50	CMCSAOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CMCSAIn the Money	$1.56In the Money	$4.25In the Money	$2.74In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$37.00	CMCSAOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	96Out of the Money
CMCSAIn the Money	$1.43In the Money	$2.75In the Money	$2.97In the Money	$0.38In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$37.50	CMCSANear the Money	$0.02Near the Money	$0.60Near the Money	$0.03Near the Money	$-0.02Near the Money	3Near the Money	65Near the Money
CMCSAIn the Money	$1.53In the Money	$2.40In the Money	$2.47In the Money	$-0.01In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$38.00	CMCSANear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$0.00Near the Money	8Near the Money	228Near the Money
CMCSAIn the Money	$1.43In the Money	$1.97In the Money	$2.17In the Money	$0.12In the Money	5In the Money	51In the Money	Filter Table By Strike Price of$38.50	CMCSANear the Money	$0.06Near the Money	$1.50Near the Money	$0.07Near the Money	$0.00Near the Money	6,001Near the Money	160Near the Money
CMCSAIn the Money	$1.08In the Money	$1.33In the Money	$1.23In the Money	$-0.36In the Money	28In the Money	257In the Money	Filter Table By Strike Price of$39.00	CMCSANear the Money	$0.10Near the Money	$0.13Near the Money	$0.12Near the Money	$-0.04Near the Money	242Near the Money	571Near the Money
CMCSAIn the Money	$0.85In the Money	$2.20In the Money	$0.84In the Money	$-0.35In the Money	10In the Money	214In the Money	Filter Table By Strike Price of$39.50	CMCSANear the Money	$0.20Near the Money	$0.24Near the Money	$0.22Near the Money	$-0.03Near the Money	81Near the Money	233Near the Money
CMCSAUnderlying issue's last price	$0.54Underlying issue's last price	$0.57Underlying issue's last price	$0.89Underlying issue's last price	$0.23Underlying issue's last price	157Underlying issue's last price	663Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	CMCSAUnderlying issue's last price	$0.39Underlying issue's last price	$0.42Underlying issue's last price	$0.39Underlying issue's last price	$-0.04Underlying issue's last price	268Underlying issue's last price	541Underlying issue's last price
CMCSANear the Money	$0.32Near the Money	$0.35Near the Money	$0.34Near the Money	$-0.15Near the Money	178Near the Money	232Near the Money	Filter Table By Strike Price of$40.50	CMCSAIn the Money	$0.66In the Money	$0.69In the Money	$0.69In the Money	$0.02In the Money	152In the Money	83In the Money
CMCSANear the Money	$0.17Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.07Near the Money	580Near the Money	364Near the Money	Filter Table By Strike Price of$41.00	CMCSAIn the Money	$0.99In the Money	$2.21In the Money	$1.05In the Money	$0.13In the Money	3In the Money	87In the Money
CMCSANear the Money	$0.08Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.04Near the Money	124Near the Money	213Near the Money	Filter Table By Strike Price of$41.50	CMCSAIn the Money	$1.40In the Money	$2.36In the Money	$2.17In the Money	$0.00In the Money	---In the Money	45In the Money
CMCSANear the Money	$0.03Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.04Near the Money	101Near the Money	413Near the Money	Filter Table By Strike Price of$42.00	CMCSAIn the Money	$1.47In the Money	$2.28In the Money	$2.43In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.03Near the Money	$1.92Near the Money	$0.05Near the Money	$-0.05Near the Money	2Near the Money	9Near the Money	Filter Table By Strike Price of$42.50	CMCSAIn the Money	$1.73In the Money	$2.54In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSANear the Money	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.01Near the Money	12Near the Money	428Near the Money	Filter Table By Strike Price of$43.00	CMCSAIn the Money	$1.62In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out 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	Filter Table By Strike Price of$43.50	CMCSAIn the Money	$1.73In the Money	$3.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$44.00	CMCSAIn the Money	$3.80In the Money	$5.75In the Money	$3.90In the Money	$3.90In the Money	1In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$1.28Out 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$44.50	CMCSAIn the Money	$4.20In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$45.00	CMCSAIn the Money	$4.80In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out 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$45.50	CMCSAIn the Money	$5.20In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$46.00	CMCSAIn the Money	$5.40In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out 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$46.50	CMCSAIn the Money	$6.30In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$47.00	CMCSAIn the Money	$6.80In the Money	$8.90In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out 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$47.50	CMCSAIn the Money	$6.35In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	CMCSAIn the Money	$6.80In 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	$1.27Out 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$48.50	CMCSAIn the Money	$8.30In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out 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	$8.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	42Out of the Money	10Out of the Money	Filter Table By Strike Price of$49.50	CMCSAIn the Money	$9.30In the Money	$11.25In 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	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$50.00	CMCSAIn the Money	$9.60In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$51.00	CMCSAIn the Money	$10.55In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$52.00	CMCSAIn the Money	$10.85In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMCSAOut of the Money	---Out of the Money	$0.15Out 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	$13.90In the Money	$15.90In the Money	$15.80In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)