Free Trial

Comcast (CMCSA) Options Chain & Prices

Comcast logo
$35.10 -0.49 (-1.38%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$35.38 +0.28 (+0.80%)
As of 05/21/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CMCSA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$29.00$0.010Put2 - 162
(+0)
113.00%
(+31.35%)
-0.0100562
5/23/2025$29.50$0.011Put1 - - 1
(+1)
105.18%
(+24.50%)
-0.011741
5/23/2025$31.50$3.652Call2111
(+0)
73.71%
(+9.51%)
0.9779292
5/23/2025$33.50$0.034Put15122149
(+7)
43.36%
(+2.37%)
-0.068464
5/23/2025$34.00$0.062Put13112153
(+0)
38.62%
(+3.20%)
-0.1246182
5/23/2025$34.50$0.131Put21 - 77
(-25)
35.25%
(+4.16%)
-0.2407912
5/23/2025$34.50$0.769Call1 - 195
(+0)
35.26%
(+4.16%)
0.7606051
5/23/2025$35.00$0.274Put1,263842409215
(-7)
32.35%
(+4.04%)
-0.43462332
5/23/2025$35.00$0.411Call1636696
(-5)
32.35%
(+4.04%)
0.56979610
5/23/2025$35.50$0.546Put39 - 32290
(+48)
31.39%
(+5.21%)
-0.6728410
5/23/2025$35.50$0.180Call512319602
(+2)
34.22%
(+8.04%)
0.33634513
5/23/2025$36.00$0.943Put12862285
(+44)
32.74%
(+7.10%)
-0.84647815
5/23/2025$36.00$0.076Call1,0319302031
(+96)
32.64%
(+7.01%)
0.16996717
5/23/2025$36.50$0.034Call1146191
(+18)
36.01%
(+8.99%)
0.0813473
5/23/2025$37.00$0.021Call17 - - 288
(+147)
40.92%
(+10.79%)
0.0493193
5/23/2025$37.50$0.016Call6044 - 71
(+1)
47.24%
(+12.50%)
0.0341884
5/23/2025$38.00$2.892Put1 - 11
(+0)
53.26%
(+13.22%)
-0.9810091
5/23/2025$38.00$0.013Call22 - 16
(-3)
53.26%
(+13.21%)
0.0258521
5/23/2025$40.00$0.007Call55 - 0
(+0)
74.38%
(+14.96%)
0.0108891
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CMCSA) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners