Free Trial

Comcast (CMCSA) Options Chain & Prices

Comcast logo
$30.90 +0.50 (+1.64%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$30.96 +0.05 (+0.18%)
As of 10/3/2025 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
10/10/2025$25.00$5.914Call3 - 30
(+0)
55.45%
(-5.33%)
0.9979231
10/10/2025$26.50$0.003Put11 - 0
(+0)
43.62%
(-3.24%)
-0.0050851
10/10/2025$27.00$0.003Put10 - - 9
(+0)
39.68%
(-2.53%)
-0.0065681
10/10/2025$27.50$0.004Put22 - 1
(+0)
35.85%
(-1.77%)
-0.0088761
10/10/2025$28.00$0.006Put1841127
(+0)
32.52%
(-0.89%)
-0.0135929
10/10/2025$28.50$0.012Put62282736
(+11)
30.01%
(-0.16%)
-0.02477359
10/10/2025$29.00$0.026Put5322181126
(+78)
28.36%
(+0.26%)
-0.05117446
10/10/2025$29.00$1.941Call212434
(+33)
28.36%
(+0.26%)
0.9499265
10/10/2025$29.50$0.060Put482671416080
(+21)
27.31%
(+0.55%)
-0.106977137
10/10/2025$29.50$1.475Call1446146376
(+376)
26.72%
(-0.04%)
0.89498536
10/10/2025$30.00$0.130Put86316568383
(+207)
26.38%
(+0.50%)
-0.20442265
10/10/2025$30.00$1.045Call932463891
(+878)
26.38%
(+0.50%)
0.79906314
10/10/2025$30.50$0.259Put4651538260
(+28)
25.41%
(-0.11%)
-0.35035252
10/10/2025$30.50$0.672Call512523157
(+154)
25.41%
(-0.11%)
0.6559859
10/10/2025$31.00$0.476Put249231161167
(+7)
26.57%
(+0.84%)
-0.53357665
10/10/2025$31.00$0.385Call1,293225768936
(+734)
24.83%
(-0.89%)
0.47648477
10/10/2025$31.50$0.796Put10232111
(+69)
24.93%
(-1.41%)
-0.71203338
10/10/2025$31.50$0.200Call2302262232
(+117)
24.93%
(-1.41%)
0.30206251
10/10/2025$32.00$1.201Put37817277
(-90)
25.63%
(-2.16%)
-0.84382710
10/10/2025$32.00$0.099Call5353351031795
(+445)
25.64%
(-2.16%)
0.17268476
10/10/2025$32.50$1.662Put21 - 11
(+0)
27.51%
(-2.77%)
-0.9156042
10/10/2025$32.50$0.054Call61311281
(-4)
27.52%
(-2.76%)
0.10010911
10/10/2025$33.00$2.147Put11 - 263
(-12)
30.28%
(-2.99%)
-0.9495841
10/10/2025$33.00$0.035Call15114372
(-5)
30.28%
(-2.99%)
0.063995
10/10/2025$33.50$0.025Call8 - - 249
(+0)
33.34%
(-3.07%)
0.044292
10/10/2025$34.00$3.135Put2 - - 23
(-3)
36.44%
(-3.12%)
-0.9770661
10/10/2025$34.00$0.019Call1 - - 1885
(-5)
36.44%
(-3.11%)
0.0324481
10/10/2025$34.50$0.015Call1 - - 0
(+0)
39.51%
(-3.22%)
0.0247641
10/10/2025$35.00$0.012Call2 - - 341
(+0)
42.53%
(-3.18%)
0.01952
10/10/2025$36.00$0.009Call41 - 300
(+0)
48.34%
(-3.25%)
0.012954
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CMCSA) was last updated on 10/5/2025 by MarketBeat.com Staff
From Our Partners