$33.38
-2.34-6.55%
At close: -
$33.40
0.020.06%
After Hours: Apr 4, 7:55 PM EDT
Comments
Loading...
Comcast (NASDAQ:CMCSA) Stock, Option Chain
Option chain shows key data for Comcast's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Comcast.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price10.42Apr 04, 2025
Change
-
Bid6
Ask11
volume1
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price-
Change
-
Bid5.5
Ask10.5
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask10
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.08
volume0
Intrest0
Last Price-
Change
-
Bid4.5
Ask9.5
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Last Price9.1Mar 04, 2025
Change
00%
Bid4
Ask9
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid3.5
Ask8.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Last Price7.8Apr 03, 2025
Change
00%
Bid3
Ask8
volume0
Intrest1
Strike
28
28
Last Price0.12Apr 04, 2025
Change
-
Bid-
Ask0.45
volume1
Intrest0
Last Price-
Change
-
Bid2.6
Ask7.5
volume0
Intrest0
Strike
28.5
28.5
Last Price0.04Apr 04, 2025
Change
-
Bid-
Ask1.24
volume2
Intrest0
Last Price4.8Apr 04, 2025
Change
229.41%
Bid2.1
Ask7
volume2
Intrest2
Strike
29
29
Last Price0.05Apr 04, 2025
Change
-
Bid-
Ask1.41
volume2
Intrest0
Last Price-
Change
-
Bid2.43
Ask5.45
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask1.61
volume0
Intrest0
Last Price-
Change
-
Bid2.12
Ask3.7
volume0
Intrest0
Strike
30
30
Last Price0.14Mar 11, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest32
Last Price3.8Apr 04, 2025
Change
2.7141.63%
Bid1.78
Ask4.1
volume2
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid0.01
Ask1.69
volume0
Intrest0
Last Price3.45Apr 04, 2025
Change
-
Bid1.36
Ask3.3
volume1
Intrest0
Strike
31
31
Last Price0.17Apr 04, 2025
Change
0.0888.89%
Bid0.07
Ask0.26
volume12
Intrest15
Last Price2.95Apr 04, 2025
Change
-
Bid1.22
Ask4.5
volume1
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid0.01
Ask2.38
volume0
Intrest0
Last Price2.69Apr 04, 2025
Change
-
Bid0.79
Ask2.75
volume10
Intrest0
Strike
32
32
Last Price0.45Apr 04, 2025
Change
0.39650%
Bid0.26
Ask0.49
volume92
Intrest108
Last Price-
Change
-
Bid0.8
Ask2.87
volume0
Intrest0
Strike
32.5
32.5
Last Price0.05Apr 01, 2025
Change
00%
Bid0.35
Ask2.54
volume0
Intrest2
Last Price2.34Apr 04, 2025
Change
0.6120.68%
Bid0.44
Ask3.25
volume50
Intrest0
Strike
33
33
Last Price0.63Apr 04, 2025
Change
0.581160%
Bid0.38
Ask0.9
volume22
Intrest38
Last Price1Apr 04, 2025
Change
-
Bid0.47
Ask1.07
volume34
Intrest0
Strike
33.5
33.5
Last Price0.9Apr 04, 2025
Change
-
Bid0.59
Ask1.15
volume214
Intrest0
Last Price0.69Apr 04, 2025
Change
1.5669.33%
Bid0.5
Ask0.82
volume10
Intrest0
Strike
34
34
Last Price0.96Apr 04, 2025
Change
0.84700%
Bid0.83
Ask1.43
volume116
Intrest196
Last Price0.65Apr 04, 2025
Change
1.1363.48%
Bid0.02
Ask1.85
volume1
Intrest11
Strike
34.5
34.5
Last Price1.24Apr 04, 2025
Change
1.02463.64%
Bid1.16
Ask1.72
volume29
Intrest103
Last Price0.34Apr 04, 2025
Change
1.0275%
Bid0.02
Ask0.58
volume20
Intrest14
Strike
35
35
Last Price1.54Apr 04, 2025
Change
1.28492.31%
Bid1.52
Ask2.18
volume37
Intrest405
Last Price0.22Apr 04, 2025
Change
0.6775.28%
Bid0.07
Ask0.32
volume71
Intrest5
Strike
35.5
35.5
Last Price1.52Apr 04, 2025
Change
1.03210.2%
Bid1.41
Ask4
volume25
Intrest160
Last Price0.12Apr 04, 2025
Change
0.5481.82%
Bid0.07
Ask0.2
volume35
Intrest366
Strike
36
36
Last Price2.33Apr 04, 2025
Change
1.6219.18%
Bid1.62
Ask4.6
volume37
Intrest203
Last Price0.08Apr 04, 2025
Change
0.378.95%
Bid0.02
Ask0.11
volume80
Intrest175
Strike
36.5
36.5
Last Price2.77Apr 04, 2025
Change
1.8185.57%
Bid1.05
Ask4.7
volume11
Intrest25
Last Price0.1Apr 04, 2025
Change
0.1560%
Bid0.04
Ask0.24
volume7
Intrest1899
Strike
37
37
Last Price3.23Apr 04, 2025
Change
2.06176.07%
Bid1.56
Ask5.35
volume4
Intrest74
Last Price0.03Apr 04, 2025
Change
0.1280%
Bid0.01
Ask0.35
volume27
Intrest216
Strike
37.5
37.5
Last Price4.04Apr 04, 2025
Change
2.36140.48%
Bid2.95
Ask5.35
volume5
Intrest7
Last Price0.03Apr 04, 2025
Change
0.0457.14%
Bid0.02
Ask0.25
volume76
Intrest3794
Strike
38
38
Last Price1.63Apr 01, 2025
Change
00%
Bid2.52
Ask6.4
volume0
Intrest11
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Strike
38.5
38.5
Last Price1.86Apr 01, 2025
Change
00%
Bid2.6
Ask7.5
volume0
Intrest4
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest106
Strike
39
39
Last Price2.8Apr 02, 2025
Change
00%
Bid3
Ask8
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Strike
39.5
39.5
Last Price2.75Mar 28, 2025
Change
00%
Bid4.05
Ask7.9
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.28
volume13
Intrest18
Strike
40
40
Last Price4.25Apr 03, 2025
Change
00%
Bid4
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid4.5
Ask9.5
volume0
Intrest0
Last Price0.14Mar 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest13
Strike
41
41
Last Price-
Change
-
Bid5
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid5.5
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.58
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid6
Ask11
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest2
Strike
43
43
Last Price5.79Mar 26, 2025
Change
00%
Bid7
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid8
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Strike
45
45
Last Price8.44Mar 25, 2025
Change
00%
Bid9
Ask14
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid10
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid11
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Strike
50
50
Last Price13.46Mar 28, 2025
Change
00%
Bid14
Ask19
volume0
Intrest0