NASDAQ:CMCSA - Comcast Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $37.77 +0.51 (+1.37 %) (As of 02/18/2019 07:15 AM ET)Previous Close$37.26Today's Range$37.15 - $37.7852-Week Range$30.43 - $40.42Volume15.88 million shsAverage Volume22.00 million shsMarket Capitalization$175.42 billionP/E Ratio14.81Dividend Yield2.04%Beta1.03 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Comcast (NASDAQ:CMCSA) Options Chain Options Date: 1/15/2021 1/17/2020 7/19/2019 6/21/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$44.00$0.015Call000.506042 (-0.003856)0.0162032/22/2019$43.00$0.015Call000.440534 (-0.008678)0.0182912/22/2019$42.50$0.015Call000.406665 (-0.011229)0.0196182/22/2019$41.50$0.015Call000.3375 (-0.015497)0.0235532/22/2019$41.00$0.015Call000.299643 (-0.019625)0.025612/22/2019$40.50$0.015Call000.261797 (-0.022764)0.0288052/22/2019$40.00$0.015Call02010.226562 (-0.022172)0.0356732/22/2019$39.50$0.015Call020.183594 (-0.028003)0.0411752/22/2019$39.00$0.015Call1512,6350.138519 (-0.034339)0.0499152/22/2019$38.50$0.080Call162760.151098 (-0.02859)0.1866392/22/2019$38.00$0.220Call96160 (+28)0.151713 (-0.026992)0.3957092/22/2019$37.50$0.500Call277759 (+17)0.164146 (-0.020986)0.6330322/22/2019$37.00$0.875Call271,760 (-20)0.172639 (-0.023514)0.8121282/22/2019$36.50$1.320Call25104 (+14)0.185112 (-0.02573)0.9128472/22/2019$36.00$1.795Call250676 (+543)0.194477 (-0.033869)0.9645792/22/2019$35.50$2.285Call16300.201577 (-0.063031)0.9876112/22/2019$35.00$2.375Call039012/22/2019$34.50$3.250Call1013012/22/2019$34.00$3.750Call020012/22/2019$33.50$4.250Call01012/22/2019$33.00$4.750Call05 (+1)012/22/2019$32.50$5.375Call000.719354 (+0.080307)0.9407672/22/2019$32.00$5.850Call0360.723655 (+0.31213)0.9561142/22/2019$31.50$6.250Call03012/22/2019$31.00$6.750Call00012/22/2019$30.50$7.250Call010012/22/2019$30.00$7.875Call001.00857 (+0.27957)0.9573692/22/2019$29.50$8.250Call0002/22/2019$29.00$8.850Call001.07672 (-0.886279)0.9677352/22/2019$28.50$9.525Call001.4618 (-0.588324)0.9323832/22/2019$28.00$9.650Call00012/22/2019$27.50$10.250Call3100.6121212/22/2019$44.00$6.250Put000.553342 (-0.143353)-0.9771292/22/2019$43.00$5.275Put000.544234 (-0.077807)-0.9561712/22/2019$42.50$4.750Put700.449368 (-0.092611)-0.9725022/22/2019$41.50$3.750Put700.374243 (-0.131057)-0.9684532/22/2019$41.00$3.250Put000.334285 (-0.12509)-0.964032/22/2019$40.50$2.760Put000.311028 (-0.102052)-0.9476482/22/2019$40.00$2.255Put000.257831-0.947012/22/2019$39.50$1.745Put38140.195007-0.9540362/22/2019$39.00$1.255Put04 (+4)0.16513-0.9224522/22/2019$38.50$0.805Put4721 (-9)0.153231 (+0.000573)-0.8130612/22/2019$38.00$0.450Put31330.156231 (-0.007647)-0.6034212/22/2019$37.50$0.230Put103140 (+4)0.169734 (-0.001288)-0.3710082/22/2019$37.00$0.105Put5249 (+16)0.180449 (-0.001398)-0.1978162/22/2019$36.50$0.050Put1379 (+11)0.196832 (+0.00068)-0.1001742/22/2019$36.00$0.025Put6158 (-24)0.216387 (+0.00954)-0.0510442/22/2019$35.50$0.015Put0990.246213 (+0.040524)-0.0298222/22/2019$35.00$0.015Put02190.289081 (+0.058612)-0.0251762/22/2019$34.50$0.015Put03200.329601 (+0.03951)-0.0211342/22/2019$34.00$0.015Put04770.379733 (+0.041946)-0.0202472/22/2019$33.50$0.015Put02,1250.424243 (+0.047323)-0.0181052/22/2019$33.00$0.015Put080.469015 (+0.070332)-0.0162592/22/2019$32.50$0.015Put0200.518372 (+0.070917)-0.0154462/22/2019$32.00$0.015Put000.558762 (+0.068836)-0.0130692/22/2019$31.50$0.015Put00 (-6)0.61092 (+0.079528)-0.0128112/22/2019$31.00$0.015Put010.656115 (+0.07467)-0.0114242/22/2019$30.50$0.015Put010.709281 (+0.084568)-0.0112062/22/2019$30.00$0.015Put0120.760476 (+0.085424)-0.0106422/22/2019$29.50$0.015Put000.812314 (+0.088751)-0.0102552/22/2019$29.00$0.015Put000.857526 (+0.091901)-0.0096352/22/2019$28.50$0.015Put000.896875 (+0.080235)-0.0087612/22/2019$28.00$0.015Put000.948704 (+0.089134)-0.0084752/22/2019$27.50$0.015Put000.990753 (+0.091458)-0.007765End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/18/2019 by MarketBeat.com StaffFeatured Article: Stock Symbol
