Free Trial
→ Trump Treasure April 19 (From Paradigm Press) (Ad) Buy CMCSA Stock  Free CMCSA Stock Alerts

Comcast (CMCSA) Options Chain & Prices

Comcast logo
$34.40 +0.68 (+2.02%)
As of 03:40 PM Eastern
Compare

CMCSA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$30.00$0.072Put2881212630
(-91)		60.91%
(-3.44%)		-0.06259413
4/17/2025$30.00$3.814Call1 - 130
(+1)		60.91%
(-3.44%)		0.9375941
4/17/2025$30.50$0.087Put1 - - 43
(+33)		56.62%
(-3.90%)		-0.0781931
4/17/2025$31.00$0.109Put1 - - 16
(+2)		52.61%
(-4.37%)		-0.1002841
4/17/2025$31.00$2.851Call2114
(+0)		52.61%
(-4.37%)		0.9001582
4/17/2025$31.50$0.143Put11 - 1113
(+9)		49.01%
(-4.86%)		-0.1322983
4/17/2025$32.00$0.195Put1731137
(+0)		45.92%
(-5.38%)		-0.1786829
4/17/2025$32.50$0.276Put153107172163
(-12)		43.35%
(-5.88%)		-0.24386924
4/17/2025$32.50$1.518Call11 - 89
(+0)		43.35%
(-5.88%)		0.757731
4/17/2025$33.00$0.396Put51101556
(+21)		41.21%
(-6.34%)		-0.33036715
4/17/2025$33.00$1.138Call2921 - 10
(+0)		41.21%
(-6.34%)		0.67211913
4/17/2025$33.50$0.565Put18512120
(+36)		39.29%
(-6.87%)		-0.4364499
4/17/2025$33.50$0.806Call682615125
(+9)		39.29%
(-6.87%)		0.56713122
4/17/2025$34.00$0.788Put15213215
(+21)		37.28%
(+19.39%)		-0.5574497
4/17/2025$34.00$0.527Call221652295
(+37)		36.20%
(-8.67%)		0.44758218
4/17/2025$34.50$1.075Put3 - - 100
(+13)		35.25%
(-8.28%)		-0.684742
4/17/2025$34.50$0.311Call1701003165
(+19)		35.25%
(-8.28%)		0.32190927
4/17/2025$35.00$1.435Put356112806
(-68)		33.88%
(-8.10%)		-0.7994277
4/17/2025$35.00$0.168Call8655293957
(+23)		34.42%
(-7.57%)		0.2085627
4/17/2025$35.50$0.091Call359 - 337
(+1)		33.88%
(-6.52%)		0.1280311
4/17/2025$36.00$0.053Call18 - 18340
(+21)		35.15%
(-4.20%)		0.0805255
4/17/2025$36.50$0.035Call43 - 550
(+0)		37.13%
(-2.49%)		0.0533862
4/17/2025$37.00$0.024Call2 - 1266
(-1)		39.49%
(-2.06%)		0.0374492
4/17/2025$37.50$3.798Put10 - - 4838
(+0)		42.14%
(-2.50%)		-0.9772763
4/17/2025$37.50$0.018Call3020 - 13858
(-143)		42.14%
(-2.50%)		0.02788713
4/17/2025$38.00$0.015Call3 - - 482
(+0)		45.01%
(-3.13%)		0.021912
4/17/2025$40.00$6.290Put1 - - 192
(+0)		56.81%
(-4.77%)		-0.9916861
4/17/2025$40.00$0.009Call21 - 218821
(-7)		56.81%
(-4.77%)		0.011152
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:CMCSA) was last updated on 4/14/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Elon Reveals Why There Soon Won’t Be Any Money For Social Security
Elon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...
Colonial Metals | Sponsored
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Trump’s Secret Weapon
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
The biggest story CNBC isn't talking about (yet)
This Story Could Go Viral as Soon as May 31 Quietly, towns like Shreveport, Louisiana and Fort Worth, Texas...
Stansberry Research | Sponsored