Free Trial

Comcast (CMCSA) Options Chain & Prices

Comcast logo
$33.06 -0.34 (-1.02%)
Closing price 09/12/2025 04:00 PM Eastern
Extended Trading
$33.06 0.00 (0.00%)
As of 04:05 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
9/19/2025$27.00$6.104Call3 - 38
(+0)
60.73%
(-0.12%)
0.9932021
9/19/2025$27.50$0.007Put4 - - 8468
(+0)
56.55%
(-0.35%)
-0.0083084
9/19/2025$27.50$5.605Call3 - - 28
(+0)
56.55%
(-0.35%)
0.9919723
9/19/2025$30.50$0.027Put11 - 1143
(+2)
34.40%
(-2.48%)
-0.0419122
9/19/2025$31.00$0.040Put560268142
(+1)
31.28%
(-1.55%)
-0.0639269
9/19/2025$31.50$0.074Put1367994315
(-7)
29.65%
(+0.54%)
-0.11212420
9/19/2025$32.00$0.145Put8,6026,4931,2926253
(+5972)
28.81%
(+2.24%)
-0.19619363
9/19/2025$32.00$1.246Call8 - 140
(+0)
28.81%
(+2.24%)
0.806176
9/19/2025$32.50$0.264Put1,57394722110558
(+30)
27.94%
(+2.67%)
-0.315541160
9/19/2025$32.50$0.864Call401397156
(+0)
27.94%
(+2.67%)
0.68849922
9/19/2025$33.00$0.451Put4193209863
(+1)
27.15%
(+2.62%)
-0.46580764
9/19/2025$33.00$0.550Call32336150237
(+74)
27.15%
(+2.62%)
0.54061631
9/19/2025$33.50$0.726Put994171422
(+143)
26.80%
(+2.74%)
-0.62675621
9/19/2025$33.50$0.321Call101458997
(+1)
26.80%
(+2.74%)
0.38246730
9/19/2025$34.00$1.079Put6 - - 461
(+9)
26.53%
(+2.58%)
-0.770825
9/19/2025$34.00$0.168Call14017381817
(+99)
26.53%
(+2.58%)
0.2411135
9/19/2025$34.50$1.497Put3 - - 70
(-52)
26.51%
(+2.37%)
-0.8774623
9/19/2025$34.50$0.081Call591637820
(+0)
26.51%
(+2.37%)
0.13607910
9/19/2025$35.00$1.971Put2416 - 5891
(+0)
28.82%
(+3.57%)
-0.92648817
9/19/2025$35.00$0.050Call2851541617384
(-73)
28.89%
(+3.63%)
0.0854177
9/19/2025$35.50$0.039Call2 - 2509
(-1)
32.26%
(+4.65%)
0.062921
9/19/2025$36.00$0.032Call31 - 112187
(+2)
35.91%
(+5.42%)
0.0494747
9/19/2025$37.50$0.023Call9 - 926119
(+0)
46.60%
(+7.10%)
0.0295393
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CMCSA) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners