Free Trial

Comcast (CMCSA) Options Chain & Prices

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free CMCSA Stock Alerts
$38.57
+0.70 (+1.85%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CMCSA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$31.00$0.010Put62 - 620
(+0)		67.10%
(+3.80%)		-0.0082056
5/3/2024$31.50$0.010Put134 - 1340
(+0)		63.40%
(+3.71%)		-0.00931620
5/3/2024$33.00$0.014Put40 - 30145
(+57)		52.42%
(+3.45%)		-0.0142617
5/3/2024$34.00$4.620Call1 - 13
(+0)		45.12%
(+3.18%)		0.9800041
5/3/2024$35.00$0.023Put71 - 131
(+3)		38.02%
(+2.91%)		-0.029923
5/3/2024$35.00$3.626Call5141
(+0)		37.96%
(+2.67%)		0.9700233
5/3/2024$36.00$0.035Put171 - 267
(+57)		31.00%
(+1.72%)		-0.0506648
5/3/2024$36.00$2.649Call21127
(+2)		31.06%
(+1.92%)		0.9497542
5/3/2024$36.50$0.046Put612328143
(+142)		27.83%
(+0.61%)		-0.07071416
5/3/2024$37.00$0.070Put844336220
(+114)		25.17%
(-1.37%)		-0.1086432
5/3/2024$37.00$1.685Call45331241
(+22)		25.17%
(-1.09%)		0.89177217
5/3/2024$37.50$0.126Put31218530214
(+183)		23.61%
(-2.12%)		-0.18302234
5/3/2024$37.50$1.242Call62172585
(+72)		23.61%
(-2.12%)		0.81783726
5/3/2024$38.00$0.236Put3158582517
(-7)		22.73%
(-2.73%)		-0.30205941
5/3/2024$38.00$0.844Call18910745256
(+227)		22.71%
(-2.76%)		0.69729
5/3/2024$38.50$0.420Put898531770
(-292)		22.03%
(-3.34%)		-0.46137412
5/3/2024$38.50$0.531Call52115912688
(+668)		22.04%
(-3.33%)		0.54546770
5/3/2024$39.00$0.688Put54152278
(+26)		21.80%
(-3.60%)		-0.62733824
5/3/2024$39.00$0.297Call430225119635
(+531)		21.80%
(-3.59%)		0.37553351
5/3/2024$39.50$1.054Put19 - 1211
(-1)		21.80%
(-3.87%)		-0.77888110
5/3/2024$39.50$0.155Call57947844138
(+72)		21.80%
(-3.91%)		0.23349864
5/3/2024$40.00$1.470Put224 - 2292
(-410)		22.03%
(-4.71%)		-0.8844498
5/3/2024$40.00$0.073Call16965371215
(+22)		22.05%
(-4.60%)		0.12785738
5/3/2024$40.50$1.941Put1411 - 247
(-2)		23.34%
(-5.47%)		-0.9427063
5/3/2024$40.50$0.040Call1135722215
(-4)		24.73%
(-4.07%)		0.07404615
5/3/2024$41.00$2.433Put303 - 69
(+0)		26.03%
(-5.55%)		-0.96540214
5/3/2024$41.00$0.029Call1615661
(+339)		24.28%
(-7.29%)		0.051367
5/3/2024$41.50$0.024Call32 - 33
(-2)		29.24%
(-5.27%)		0.0404292
5/3/2024$42.00$3.429Put4 - 331
(+3)		32.41%
(-4.93%)		-0.9815362
5/3/2024$43.00$0.017Call65 - 134
(-21)		38.41%
(-4.03%)		0.0237332
5/3/2024$44.00$0.015Call3922 - 2244
(-2)		44.14%
(-2.74%)		0.01821961
5/3/2024$44.50$0.014Call36 - 361
(+0)		46.92%
(-1.99%)		0.0162924
5/3/2024$45.00$0.013Call4 - 2122
(-2)		49.66%
(-1.23%)		0.014713
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics