BABA   181.89 (-2.72%)
GE   11.25 (-1.49%)
T   39.11 (-0.15%)
F   8.84 (-2.21%)
ACB   3.53 (-1.12%)
BAC   32.72 (-1.15%)
DIS   147.10 (+6.15%)
BABA   181.89 (-2.72%)
GE   11.25 (-1.49%)
T   39.11 (-0.15%)
F   8.84 (-2.21%)
ACB   3.53 (-1.12%)
BAC   32.72 (-1.15%)
DIS   147.10 (+6.15%)
BABA   181.89 (-2.72%)
GE   11.25 (-1.49%)
T   39.11 (-0.15%)
F   8.84 (-2.21%)
ACB   3.53 (-1.12%)
BAC   32.72 (-1.15%)
DIS   147.10 (+6.15%)
BABA   181.89 (-2.72%)
GE   11.25 (-1.49%)
T   39.11 (-0.15%)
F   8.84 (-2.21%)
ACB   3.53 (-1.12%)
BAC   32.72 (-1.15%)
DIS   147.10 (+6.15%)
Log in

Comcast Options Chain and Prices (NASDAQ:CMCSA)

$45.38
+0.15 (+0.33 %)
(As of 11/13/2019 02:53 PM ET)
Today's Range
$44.98
Now: $45.38
$45.55
50-Day Range
$43.97
MA: $45.07
$46.32
52-Week Range
$32.61
Now: $45.38
$47.27
Volume440,392 shs
Average Volume17.80 million shs
Market Capitalization$206.44 billion
P/E Ratio17.80
Dividend Yield1.86%
Beta1.07

Options Chain

Comcast (NASDAQ:CMCSA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$60.00$0.010Call001.22364 (+0.165533)0.006368
11/15/2019$55.00$0.010Call060.897254 (+0.119146)0.009074
11/15/2019$53.00$0.010Call000.739873 (+0.100777)0.009938
11/15/2019$52.50$0.010Call02510.701416 (+0.095661)0.01042
11/15/2019$52.00$0.010Call01000.662296 (+0.090431)0.010963
11/15/2019$51.50$0.010Call000.624311 (+0.079335)0.011789
11/15/2019$51.00$0.010Call000.58194 (+0.079692)0.012294
11/15/2019$50.50$0.010Call000.556942 (+0.079697)0.015545
11/15/2019$50.00$0.010Call04,5420.502157 (+0.107524)0.014711
11/15/2019$49.50$0.010Call0130.455304 (+0.056085)0.015275
11/15/2019$49.00$0.010Call02100.411175 (+0.056887)0.016715
11/15/2019$48.50$0.005Call01,9770.332704 (+0.046271)0.010826
11/15/2019$48.00$0.010Call02,1070.31935 (+0.02635)0.020887
11/15/2019$47.50$0.010Call112,1960.271281 (+0.022011)0.024108
11/15/2019$47.00$0.005Call02,3100.198798 (+0.009049)0.017157
11/15/2019$46.50$0.015Call11,671 (+330)0.182594 (+0.001103)0.048497
11/15/2019$46.00$0.050Call1,0503,170 (-424)0.170879 (-0.011596)0.140821
11/15/2019$45.50$0.170Call694546 (+10)0.172777 (-0.008614)0.356841
11/15/2019$45.00$0.435Call1647,604 (-13)0.186309 (-0.006542)0.623661
11/15/2019$44.50$0.820Call14981 (-20)0.204555 (-0.004827)0.813558
11/15/2019$44.00$1.285Call6343 (-2)0.246012 (+0.015089)0.894532
11/15/2019$43.50$1.760Call0337 (+1)0.272225 (+0.01081)0.944742
11/15/2019$43.00$2.265Call02060.346959 (+0.04665)0.947994
11/15/2019$42.50$2.765Call32490.410085 (+0.080908)0.954994
11/15/2019$42.00$3.250Call151060.421644 (+0.041491)0.974972
11/15/2019$41.50$3.775Call0140.5647930.956188
11/15/2019$41.00$4.300Call090.689222 (+0.201127)0.945638
11/15/2019$40.50$4.750Call0270.592545 (+0.060611)0.981446
11/15/2019$40.00$5.300Call0560.8254180.953579
11/15/2019$39.00$6.225Call0801
11/15/2019$38.00$7.225Call06
11/15/2019$37.50$7.750Call049 (-1)0.9385360.987654
11/15/2019$37.00$8.275Call021.14166 (+0.250342)0.976869
11/15/2019$35.00$10.250Call001.25122 (+0.005964)0.989772
11/15/2019$60.00$14.925Put001.8342 (+0.609195)-0.94823
11/15/2019$55.00$9.800Put001.04453-0.97955
11/15/2019$53.00$7.800Put000.876709-0.976033
11/15/2019$52.50$7.175Put00
11/15/2019$52.00$6.725Put00
11/15/2019$51.50$6.600Put001.24397-0.86558
11/15/2019$51.00$5.875Put000.880469-0.931472
11/15/2019$50.50$5.275Put07 (+7)0.522314-0.991019
11/15/2019$50.00$4.650Put02
11/15/2019$49.50$4.250Put00
11/15/2019$49.00$3.750Put00
11/15/2019$48.50$3.250Put00
11/15/2019$48.00$2.770Put000.25 (-0.040372)-0.998246
11/15/2019$47.50$2.285Put000.301221 (+0.039907)-0.96572
11/15/2019$47.00$1.760Put022
11/15/2019$46.50$1.285Put41050.1875 (-0.005382)-0.94932
11/15/2019$46.00$0.820Put495870.174797 (+0.00179)-0.857807
11/15/2019$45.50$0.430Put81,435 (+34)0.169922 (-0.011304)-0.647733
11/15/2019$45.00$0.205Put906,668 (+32)0.188105 (-0.006626)-0.377009
11/15/2019$44.50$0.085Put2791,428 (-149)0.201732 (-0.012949)-0.183426
11/15/2019$44.00$0.040Put311,517 (+204)0.229857 (+0.004239)-0.090007
11/15/2019$43.50$0.025Put11,110 (-8)0.267188 (+0.003434)-0.051139
11/15/2019$43.00$0.020Put01,320 (-1)0.319924 (+0.03321)-0.03773
11/15/2019$42.50$0.015Put03,336 (+35)0.360938 (+0.027479)-0.025661
11/15/2019$42.00$0.015Put05350.415628 (+0.074363)-0.022404
11/15/2019$41.50$0.015Put05000.471998 (+0.058434)-0.020084
11/15/2019$41.00$0.010Put0250.508623 (+0.046529)-0.014291
11/15/2019$40.50$0.010Put000.559673 (+0.072954)-0.011928
11/15/2019$40.00$0.010Put36,0830.609942 (+0.071206)-0.010551
11/15/2019$39.00$0.010Put000.728165 (+0.098282)-0.009948
11/15/2019$38.00$0.010Put010.826709 (+0.104834)-0.008249
11/15/2019$37.50$0.010Put02,1600.875 (+0.101562)-0.00743
11/15/2019$37.00$0.010Put000.940625 (+0.13125)-0.007518
11/15/2019$35.00$0.010Put061.16532 (+0.157572)-0.005933
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/13/2019 by MarketBeat.com Staff

Featured Article: NASDAQ

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel