Free Trial

Comcast (CMCSA) Options Chain & Prices

Comcast logo
$29.72 -0.27 (-0.90%)
Closing price 10/15/2025 04:00 PM Eastern
Extended Trading
$29.84 +0.13 (+0.42%)
As of 04:39 AM 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
10/17/2025$25.00$0.004Put1 - - 44
(+0)
93.92%
(+23.98%)
-0.0060291
10/17/2025$25.50$0.005Put1 - - 0
(+0)
87.71%
(+20.14%)
-0.0086551
10/17/2025$26.00$3.744Call2 - - 0
(+0)
80.43%
(+16.93%)
0.9882222
10/17/2025$26.50$0.009Put1 - - 1
(+1)
72.42%
(+14.18%)
-0.0154851
10/17/2025$27.50$0.012Put109 - 4881
(+84)
54.79%
(+9.00%)
-0.0267915
10/17/2025$28.00$1.753Call7 - 310
(+0)
45.88%
(+5.86%)
0.9617885
10/17/2025$29.00$0.061Put1481198421
(-1)
33.73%
(-0.12%)
-0.15705635
10/17/2025$29.00$0.799Call2415745
(-11)
33.73%
(-0.12%)
0.8431998
10/17/2025$29.50$0.166Put48918386609
(+80)
30.48%
(-1.63%)
-0.35977388
10/17/2025$29.50$0.404Call36398256488
(-2)
30.48%
(-1.63%)
0.64198961
10/17/2025$30.00$0.411Put9415456700
(-799)
29.01%
(-2.27%)
-0.65807951
10/17/2025$30.00$0.147Call9082971931530
(+344)
28.79%
(-1.83%)
0.347598113
10/17/2025$30.50$0.817Put13 - 1976
(-21)
31.47%
(+2.18%)
-0.8633254
10/17/2025$30.50$0.050Call2,2125951,3114641
(+3648)
31.47%
(+1.60%)
0.14437243
10/17/2025$31.00$1.294Put4113413
(+18)
37.53%
(+6.33%)
-0.9356044
10/17/2025$31.00$0.025Call17290774269
(+54)
37.53%
(+6.33%)
0.07150528
10/17/2025$31.50$1.786Put10 - - 672
(-83)
44.40%
(+8.26%)
-0.9631161
10/17/2025$31.50$0.017Call5313201155
(-34)
44.40%
(+8.26%)
0.04313314
10/17/2025$33.00$0.007Call18 - 141204
(-21)
63.46%
(+10.41%)
0.01498518
10/17/2025$33.50$0.006Call42 - 495
(-1)
69.28%
(+10.97%)
0.0114474
10/17/2025$34.00$0.005Call41 - 2148
(+0)
74.88%
(+11.50%)
0.0089814
10/17/2025$34.50$0.004Call4 - 137
(+3)
80.29%
(+12.01%)
0.0071984
10/17/2025$35.00$0.003Call6 - - 17292
(-1)
85.52%
(+12.50%)
0.0058743
10/17/2025$35.50$0.003Call144653
(+3)
90.59%
(+12.98%)
0.00486714
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CMCSA) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners