Free Trial

Comcast (CMCSA) Options Chain & Prices

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free CMCSA Stock Alerts
$38.46
+0.52 (+1.37%)
(As of 11:21 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CMCSA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$33.50$0.006Put1 - 11574
(+84)		71.97%
(+8.67%)		-0.0095951
5/31/2024$34.00$0.008Put47 - 44115
(+12)		66.54%
(+7.70%)		-0.0128738
5/31/2024$34.50$0.010Put51 - 51426
(+70)		60.76%
(+6.51%)		-0.01720424
5/31/2024$35.00$0.013Put10 - 10264
(+15)		54.71%
(+5.07%)		-0.0231982
5/31/2024$36.00$0.022Put18 - - 218
(+0)		42.13%
(+2.14%)		-0.0464834
5/31/2024$36.50$0.033Put12 - - 15
(+2)		35.87%
(+0.69%)		-0.0731023
5/31/2024$37.00$0.057Put5 - 5290
(+6)		30.31%
(-0.41%)		-0.132721
5/31/2024$37.50$0.130Put64 - - 55
(-9)		26.72%
(-0.03%)		-0.2791368
5/31/2024$37.50$0.568Call1 - - 2
(+1)		26.72%
(-0.15%)		0.7229611
5/31/2024$38.00$0.318Put186913286
(+88)		25.19%
(+0.56%)		-0.53713613
5/31/2024$38.00$0.255Call3322562077
(+23)		25.19%
(+0.62%)		0.470014145
5/31/2024$38.50$0.660Put711189
(+53)		25.57%
(+2.10%)		-0.7873537
5/31/2024$38.50$0.092Call78272488
(+159)		26.28%
(+3.16%)		0.22481713
5/31/2024$39.00$1.112Put78 - - 349
(-4)		29.00%
(+5.38%)		-0.90877714
5/31/2024$39.00$0.039Call775351076
(-46)		29.00%
(+5.49%)		0.10398325
5/31/2024$39.50$0.026Call11011359
(+27)		35.03%
(+9.91%)		0.06369910
5/31/2024$40.00$2.097Put2 - - 97
(+0)		41.46%
(+13.08%)		-0.9637192
5/31/2024$40.00$0.021Call3125 - 871
(-175)		41.46%
(+13.08%)		0.0455457
5/31/2024$40.50$0.017Call7 - - 398
(+120)		47.54%
(+14.17%)		0.0344526
5/31/2024$41.00$3.092Put1 - - 63
(+0)		53.29%
(+14.69%)		-0.9800841
5/31/2024$41.00$0.015Call8 - 8183
(-97)		53.29%
(+14.91%)		0.0269833
5/31/2024$42.00$0.011Call7 - 71830
(+4)		64.02%
(+15.67%)		0.0178153
5/31/2024$42.50$0.010Call10 - 1025
(+5)		69.08%
(+15.86%)		0.0148775
5/31/2024$43.50$0.008Call12 - 129
(+7)		78.69%
(+16.63%)		0.0107992
5/31/2024$44.00$0.007Call1 - 1609
(+5)		83.29%
(+17.20%)		0.0093521
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:CMCSA) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange