NASDAQ:CMCSA

Comcast - CMCSA Options Chain & Prices

$29.33

-1.10 (-3.61%)

(As of 09/30/2022 12:00 AM ET)

Add

Compare

Today's Range: $29.28
▼
$30.65
50-Day Range: $29.33
▼
$43.37
52-Week Range: $29.28
▼
$57.96

Volume: 31.42 million shs
Average Volume: 29.60 million shs
Market Capitalization: $129.44 billion

P/E Ratio: 9.58
Dividend Yield: 3.55%
Price Target: $48.74

CMCSA Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/7/2022	$55.00	$0.000	Call	0	0	0	0 (+0)	1.17485 (-0.09117)	0.000060	0
10/7/2022	$50.00	$0.001	Call	0	0	0	7 (+0)	1.17485 (-0.09031)	0.00058	0
10/7/2022	$49.00	$0.001	Call	0	0	0	0 (+0)	1.17485 (-0.09031)	0.000896	0
10/7/2022	$48.00	$0.002	Call	0	0	0	0 (+0)	1.17485 (-0.09117)	0.001375	0
10/7/2022	$47.00	$0.003	Call	0	0	0	0 (+0)	1.17485 (-0.04173)	0.002094	0
10/7/2022	$46.00	$0.004	Call	0	0	0	0 (+0)	1.17485 (+0.01002)	0.003163	0
10/7/2022	$45.00	$0.006	Call	0	0	0	0 (+0)	1.17485 (+0.0625)	0.004737	0
10/7/2022	$44.00	$0.010	Call	0	0	0	0 (+0)	1.17485 (+0.1164)	0.007033	0
10/7/2022	$43.00	$0.015	Call	0	0	0	100 (+0)	1.17485 (+0.17209)	0.010342	0
10/7/2022	$42.00	$0.015	Call	0	0	0	15 (+0)	1.1131 (+0.166899)	0.010822	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
10/7/2022	$41.00	$0.015	Call	0	0	0	33 (+0)	1.05124 (+0.164404)	0.011363	0
10/7/2022	$40.00	$0.015	Call	0	0	0	46 (+0)	0.986334 (+0.161006)	0.011995	0
10/7/2022	$39.50	$0.015	Call	0	0	0	10 (+0)	0.952979 (+0.160083)	0.012351	0
10/7/2022	$39.00	$0.015	Call	0	0	0	143 (+0)	0.919153 (+0.157583)	0.012738	0
10/7/2022	$38.50	$0.015	Call	0	0	0	0 (+0)	0.884584 (+0.156584)	0.01316	0
10/7/2022	$38.00	$0.005	Call	0	0	0	2506 (+0)	0.74637 (+0.050935)	0.005692	0
10/7/2022	$37.50	$0.015	Call	0	0	0	6 (+0)	0.813438 (+0.153064)	0.014136	0
10/7/2022	$37.00	$0.015	Call	0	0	0	181 (+0)	0.776794 (+0.151483)	0.014704	0
10/7/2022	$36.50	$0.015	Call	0	0	0	3 (+0)	0.739378 (+0.148786)	0.015338	0
10/7/2022	$36.00	$0.015	Call	0	0	0	379 (+0)	0.701079 (+0.147786)	0.016052	0
10/7/2022	$35.50	$0.015	Call	0	0	0	76 (+0)	0.662073 (+0.145385)	0.016858	0
10/7/2022	$35.00	$0.010	Call	0	0	0	112 (+0)	0.588906 (+0.137876)	0.013014	0
10/7/2022	$34.50	$0.010	Call	7	0	0	28 (+0)	0.54958 (+0.111582)	0.013815	2
10/7/2022	$34.00	$0.010	Call	22	0	0	213 (-8)	0.509272 (+0.092305)	0.014758	4
10/7/2022	$33.50	$0.015	Call	100	0	100	64 (+0)	0.495739 (+0.108362)	0.021607	2
10/7/2022	$33.00	$0.025	Call	303	258	4	132 (+12)	0.489041 (+0.104532)	0.034152	27
10/7/2022	$32.50	$0.025	Call	514	501	6	351 (+13)	0.441564 (+0.053341)	0.037265	48
10/7/2022	$32.00	$0.035	Call	81	22	27	797 (+7)	0.416976 (+0.021996)	0.052308	17
10/7/2022	$31.50	$0.060	Call	77	1	69	315 (+11)	0.408138 (+0.022369)	0.084269	11
10/7/2022	$31.00	$0.105	Call	84	50	21	769 (-57)	0.401871 (+0.010407)	0.13598	22
10/7/2022	$30.50	$0.170	Call	250	101	120	763 (+214)	0.389576 (-0.004832)	0.206222	39
10/7/2022	$30.00	$0.296	Call	203	1	182	315 (+110)	0.396326 (-0.007348)	0.313912	42
10/7/2022	$29.50	$0.465	Call	103	38	50	36 (+36)	0.39148 (-0.023501)	0.442698	19
10/7/2022	$29.00	$0.721	Call	11	5	2	20 (+0)	0.392871 (-0.038689)	0.591504	6
10/7/2022	$28.50	$1.055	Call	0	0	0	3 (+0)	0.408024 (-0.039535)	0.721493	0
10/7/2022	$28.00	$1.455	Call	0	0	0	97 (+0)	0.417038 (-0.04653)	0.83202	0
10/7/2022	$27.50	$1.892	Call	0	0	0	0 (+0)	0.43986 (-0.044167)	0.898902	0
10/7/2022	$27.00	$2.356	Call	0	0	0	0 (+0)	0.44807 (-0.048904)	0.948862	0
10/7/2022	$26.50	$2.846	Call	0	0	0	0 (+0)	0.48964 (-0.040011)	0.967139	0
10/7/2022	$26.00	$3.352	Call	0	0	0	0 (+0)	0.537849 (-0.011718)	0.97682	0
10/7/2022	$25.50	$3.837	Call	0	0	0	0 (+0)	0.572638 (-0.054209)	0.985087	0
10/7/2022	$25.00	$4.333	Call	0	0	0	0 (+0)	0.609723 (-0.039799)	0.990387	0
10/7/2022	$24.50	$4.832	Call	0	0	0	0 (+0)	0.646582 (-0.050247)	0.993492	0
10/7/2022	$24.00	$5.330	Call	0	0	0	0 (+0)	0.68462 (-0.058616)	0.99562	0
10/7/2022	$23.50	$5.828	Call	0	0	0	0 (+0)	0.68462 (-0.085869)	0.998187	0
10/7/2022	$22.00	$7.326	Call	0	0	0	0 (+0)	0.68462 (-0.085408)	0.999794	0
10/7/2022	$21.00	$8.326	Call	0	0	0	0 (+0)	0.68462 (-0.085854)	0.999831	0
10/7/2022	$55.00	$25.933	Put	0	0	0	0 (+0)	1.17485 (-0.09117)	-0.999796	0
10/7/2022	$50.00	$20.934	Put	0	0	0	0 (+0)	1.17485 (-0.09031)	-0.999378	0
10/7/2022	$49.00	$19.935	Put	0	0	0	0 (+0)	1.17485 (-0.09037)	-0.999101	0

10/7/2022	$48.00	$18.935	Put	0	0	0	0 (+0)	1.17485 (-0.09117)	-0.998669	0
10/7/2022	$47.00	$17.937	Put	0	0	0	1 (+0)	1.17485 (-0.04183)	-0.998003	0
10/7/2022	$46.00	$16.939	Put	0	0	0	0 (+0)	1.17485 (+0.01002)	-0.996994	0
10/7/2022	$45.00	$15.941	Put	0	0	0	1 (+0)	1.17485 (+0.0625)	-0.995482	0
10/7/2022	$44.00	$14.943	Put	0	0	0	0 (+0)	1.17485 (+0.11646)	-0.993243	0
10/7/2022	$43.00	$13.950	Put	0	0	0	0 (+0)	1.17485 (+0.17203)	-0.99	0
10/7/2022	$42.00	$12.940	Put	0	0	0	4 (+0)	1.1131 (+0.166899)	-0.989541	0
10/7/2022	$41.00	$11.951	Put	0	0	0	4 (+0)	1.05134 (+0.164369)	-0.989023	0
10/7/2022	$40.00	$10.951	Put	0	0	0	6 (+0)	0.986413 (+0.161085)	-0.988419	0
10/7/2022	$39.50	$10.451	Put	0	0	0	0 (+0)	0.953088 (+0.160249)	-0.988081	0
10/7/2022	$39.00	$9.951	Put	0	0	0	18 (+0)	0.919153 (+0.157583)	-0.987711	0
10/7/2022	$38.50	$9.452	Put	0	0	0	3 (+0)	0.884584 (+0.156584)	-0.987308	0
10/7/2022	$38.00	$8.942	Put	0	0	0	0 (+0)	0.74637 (+0.051027)	-0.994665	0
10/7/2022	$37.50	$8.452	Put	0	0	0	0 (+0)	0.813438 (+0.153064)	-0.986378	0
10/7/2022	$37.00	$7.952	Put	0	0	0	77 (+0)	0.776794 (+0.151483)	-0.985839	0
10/7/2022	$36.50	$7.452	Put	0	0	0	3 (+0)	0.739378 (+0.148786)	-0.985235	0
10/7/2022	$36.00	$6.952	Put	0	0	0	222 (+1)	0.701157 (+0.147864)	-0.984559	0
10/7/2022	$35.50	$6.452	Put	0	0	0	3 (+0)	0.661999 (+0.145311)	-0.983792	0
10/7/2022	$35.00	$5.948	Put	0	0	0	365 (+1)	0.588906 (+0.137876)	-0.987643	0
10/7/2022	$34.50	$5.447	Put	1	0	0	66 (+0)	0.549507 (+0.111571)	-0.986896	1
10/7/2022	$34.00	$4.948	Put	0	0	0	226 (+0)	0.509272 (+0.092305)	-0.986025	0
10/7/2022	$33.50	$4.453	Put	32	0	0	254 (+0)	0.495831 (+0.108431)	-0.979314	3
10/7/2022	$33.00	$3.952	Put	13	0	0	339 (+14)	0.489041 (+0.10449)	-0.966925	9
10/7/2022	$32.50	$3.463	Put	15	0	0	161 (+0)	0.441564 (+0.053325)	-0.963977	6
10/7/2022	$32.00	$2.973	Put	9	1	0	207 (+0)	0.416976 (+0.021996)	-0.949272	3
10/7/2022	$31.50	$2.497	Put	8	0	2	201 (+0)	0.408245 (+0.022435)	-0.918181	7
10/7/2022	$31.00	$2.030	Put	0	0	0	571 (-21)	0.401866 (+0.010402)	-0.868732	0
10/7/2022	$30.50	$1.592	Put	47	15	12	1049 (+187)	0.389576 (-0.004832)	-0.804052	13
10/7/2022	$30.00	$1.220	Put	52	17	10	2151 (+279)	0.396326 (-0.007348)	-0.707634	30
10/7/2022	$29.50	$0.876	Put	225	27	181	563 (+286)	0.386401 (-0.02858)	-0.59721	49
10/7/2022	$29.00	$0.595	Put	435	362	52	63 (+5)	0.392871 (-0.038675)	-0.47061	27
10/7/2022	$28.50	$0.407	Put	122	27	83	63 (+62)	0.408327 (-0.039247)	-0.354826	30
10/7/2022	$28.00	$0.256	Put	125	122	2	17 (+0)	0.417038 (-0.046591)	-0.249568	8
10/7/2022	$27.50	$0.171	Put	63	41	21	622 (+119)	0.439962 (-0.044051)	-0.175724	5
10/7/2022	$27.00	$0.100	Put	70	0	70	559 (+95)	0.448169 (-0.048919)	-0.113207	4
10/7/2022	$26.50	$0.075	Put	53	45	8	585 (+2)	0.48964 (-0.039998)	-0.082813	5
10/7/2022	$26.00	$0.060	Put	0	0	0	11 (+11)	0.537849 (-0.011718)	-0.063276	0
10/7/2022	$25.50	$0.045	Put	0	0	0	0 (+0)	0.572638 (-0.054209)	-0.046565	0
10/7/2022	$25.00	$0.034	Put	0	0	0	46 (+0)	0.609608 (-0.039914)	-0.034697	0
10/7/2022	$24.50	$0.026	Put	0	0	0	0 (+0)	0.64676 (-0.050104)	-0.026115	0
10/7/2022	$24.00	$0.020	Put	0	0	0	518 (+0)	0.684679 (-0.058609)	-0.019909	0
10/7/2022	$23.50	$0.011	Put	0	0	0	0 (+0)	0.684679 (-0.085856)	-0.011373	0
10/7/2022	$22.00	$0.001	Put	0	0	0	0 (+0)	0.684679 (-0.085349)	-0.001458	0
10/7/2022	$21.00	$0.000	Put	0	0	0	0 (+0)	0.684679 (-0.085795)	-0.000257	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:CMCSA) was last updated on 10/2/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms