S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Ruptured oil pipeline off California approved for repairs
Italy's Meloni vows to put national energy interests first
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Brazil holds historic election with Lula against Bolsonaro
Danes: Nord Stream 2 pipeline seems to have stopped leaking
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Ruptured oil pipeline off California approved for repairs
Italy's Meloni vows to put national energy interests first
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Brazil holds historic election with Lula against Bolsonaro
Danes: Nord Stream 2 pipeline seems to have stopped leaking
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Ruptured oil pipeline off California approved for repairs
Italy's Meloni vows to put national energy interests first
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Brazil holds historic election with Lula against Bolsonaro
Danes: Nord Stream 2 pipeline seems to have stopped leaking
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Ruptured oil pipeline off California approved for repairs
Italy's Meloni vows to put national energy interests first
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Brazil holds historic election with Lula against Bolsonaro
Danes: Nord Stream 2 pipeline seems to have stopped leaking
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/7/2022$55.00$0.000Call0000
(+0)
1.17485
(-0.09117)
0.0000600
10/7/2022$50.00$0.001Call0007
(+0)
1.17485
(-0.09031)
0.000580
10/7/2022$49.00$0.001Call0000
(+0)
1.17485
(-0.09031)
0.0008960
10/7/2022$48.00$0.002Call0000
(+0)
1.17485
(-0.09117)
0.0013750
10/7/2022$47.00$0.003Call0000
(+0)
1.17485
(-0.04173)
0.0020940
10/7/2022$46.00$0.004Call0000
(+0)
1.17485
(+0.01002)
0.0031630
10/7/2022$45.00$0.006Call0000
(+0)
1.17485
(+0.0625)
0.0047370
10/7/2022$44.00$0.010Call0000
(+0)
1.17485
(+0.1164)
0.0070330
10/7/2022$43.00$0.015Call000100
(+0)
1.17485
(+0.17209)
0.0103420
10/7/2022$42.00$0.015Call00015
(+0)
1.1131
(+0.166899)
0.0108220
10/7/2022$41.00$0.015Call00033
(+0)
1.05124
(+0.164404)
0.0113630
10/7/2022$40.00$0.015Call00046
(+0)
0.986334
(+0.161006)
0.0119950
10/7/2022$39.50$0.015Call00010
(+0)
0.952979
(+0.160083)
0.0123510
10/7/2022$39.00$0.015Call000143
(+0)
0.919153
(+0.157583)
0.0127380
10/7/2022$38.50$0.015Call0000
(+0)
0.884584
(+0.156584)
0.013160
10/7/2022$38.00$0.005Call0002506
(+0)
0.74637
(+0.050935)
0.0056920
10/7/2022$37.50$0.015Call0006
(+0)
0.813438
(+0.153064)
0.0141360
10/7/2022$37.00$0.015Call000181
(+0)
0.776794
(+0.151483)
0.0147040
10/7/2022$36.50$0.015Call0003
(+0)
0.739378
(+0.148786)
0.0153380
10/7/2022$36.00$0.015Call000379
(+0)
0.701079
(+0.147786)
0.0160520
10/7/2022$35.50$0.015Call00076
(+0)
0.662073
(+0.145385)
0.0168580
10/7/2022$35.00$0.010Call000112
(+0)
0.588906
(+0.137876)
0.0130140
10/7/2022$34.50$0.010Call70028
(+0)
0.54958
(+0.111582)
0.0138152
10/7/2022$34.00$0.010Call2200213
(-8)
0.509272
(+0.092305)
0.0147584
10/7/2022$33.50$0.015Call100010064
(+0)
0.495739
(+0.108362)
0.0216072
10/7/2022$33.00$0.025Call3032584132
(+12)
0.489041
(+0.104532)
0.03415227
10/7/2022$32.50$0.025Call5145016351
(+13)
0.441564
(+0.053341)
0.03726548
10/7/2022$32.00$0.035Call812227797
(+7)
0.416976
(+0.021996)
0.05230817
10/7/2022$31.50$0.060Call77169315
(+11)
0.408138
(+0.022369)
0.08426911
10/7/2022$31.00$0.105Call845021769
(-57)
0.401871
(+0.010407)
0.1359822
10/7/2022$30.50$0.170Call250101120763
(+214)
0.389576
(-0.004832)
0.20622239
10/7/2022$30.00$0.296Call2031182315
(+110)
0.396326
(-0.007348)
0.31391242
10/7/2022$29.50$0.465Call103385036
(+36)
0.39148
(-0.023501)
0.44269819
10/7/2022$29.00$0.721Call115220
(+0)
0.392871
(-0.038689)
0.5915046
10/7/2022$28.50$1.055Call0003
(+0)
0.408024
(-0.039535)
0.7214930
10/7/2022$28.00$1.455Call00097
(+0)
0.417038
(-0.04653)
0.832020
10/7/2022$27.50$1.892Call0000
(+0)
0.43986
(-0.044167)
0.8989020
10/7/2022$27.00$2.356Call0000
(+0)
0.44807
(-0.048904)
0.9488620
10/7/2022$26.50$2.846Call0000
(+0)
0.48964
(-0.040011)
0.9671390
10/7/2022$26.00$3.352Call0000
(+0)
0.537849
(-0.011718)
0.976820
10/7/2022$25.50$3.837Call0000
(+0)
0.572638
(-0.054209)
0.9850870
10/7/2022$25.00$4.333Call0000
(+0)
0.609723
(-0.039799)
0.9903870
10/7/2022$24.50$4.832Call0000
(+0)
0.646582
(-0.050247)
0.9934920
10/7/2022$24.00$5.330Call0000
(+0)
0.68462
(-0.058616)
0.995620
10/7/2022$23.50$5.828Call0000
(+0)
0.68462
(-0.085869)
0.9981870
10/7/2022$22.00$7.326Call0000
(+0)
0.68462
(-0.085408)
0.9997940
10/7/2022$21.00$8.326Call0000
(+0)
0.68462
(-0.085854)
0.9998310
10/7/2022$55.00$25.933Put0000
(+0)
1.17485
(-0.09117)
-0.9997960
10/7/2022$50.00$20.934Put0000
(+0)
1.17485
(-0.09031)
-0.9993780
10/7/2022$49.00$19.935Put0000
(+0)
1.17485
(-0.09037)
-0.9991010
10/7/2022$48.00$18.935Put0000
(+0)
1.17485
(-0.09117)
-0.9986690
10/7/2022$47.00$17.937Put0001
(+0)
1.17485
(-0.04183)
-0.9980030
10/7/2022$46.00$16.939Put0000
(+0)
1.17485
(+0.01002)
-0.9969940
10/7/2022$45.00$15.941Put0001
(+0)
1.17485
(+0.0625)
-0.9954820
10/7/2022$44.00$14.943Put0000
(+0)
1.17485
(+0.11646)
-0.9932430
10/7/2022$43.00$13.950Put0000
(+0)
1.17485
(+0.17203)
-0.990
10/7/2022$42.00$12.940Put0004
(+0)
1.1131
(+0.166899)
-0.9895410
10/7/2022$41.00$11.951Put0004
(+0)
1.05134
(+0.164369)
-0.9890230
10/7/2022$40.00$10.951Put0006
(+0)
0.986413
(+0.161085)
-0.9884190
10/7/2022$39.50$10.451Put0000
(+0)
0.953088
(+0.160249)
-0.9880810
10/7/2022$39.00$9.951Put00018
(+0)
0.919153
(+0.157583)
-0.9877110
10/7/2022$38.50$9.452Put0003
(+0)
0.884584
(+0.156584)
-0.9873080
10/7/2022$38.00$8.942Put0000
(+0)
0.74637
(+0.051027)
-0.9946650
10/7/2022$37.50$8.452Put0000
(+0)
0.813438
(+0.153064)
-0.9863780
10/7/2022$37.00$7.952Put00077
(+0)
0.776794
(+0.151483)
-0.9858390
10/7/2022$36.50$7.452Put0003
(+0)
0.739378
(+0.148786)
-0.9852350
10/7/2022$36.00$6.952Put000222
(+1)
0.701157
(+0.147864)
-0.9845590
10/7/2022$35.50$6.452Put0003
(+0)
0.661999
(+0.145311)
-0.9837920
10/7/2022$35.00$5.948Put000365
(+1)
0.588906
(+0.137876)
-0.9876430
10/7/2022$34.50$5.447Put10066
(+0)
0.549507
(+0.111571)
-0.9868961
10/7/2022$34.00$4.948Put000226
(+0)
0.509272
(+0.092305)
-0.9860250
10/7/2022$33.50$4.453Put3200254
(+0)
0.495831
(+0.108431)
-0.9793143
10/7/2022$33.00$3.952Put1300339
(+14)
0.489041
(+0.10449)
-0.9669259
10/7/2022$32.50$3.463Put1500161
(+0)
0.441564
(+0.053325)
-0.9639776
10/7/2022$32.00$2.973Put910207
(+0)
0.416976
(+0.021996)
-0.9492723
10/7/2022$31.50$2.497Put802201
(+0)
0.408245
(+0.022435)
-0.9181817
10/7/2022$31.00$2.030Put000571
(-21)
0.401866
(+0.010402)
-0.8687320
10/7/2022$30.50$1.592Put4715121049
(+187)
0.389576
(-0.004832)
-0.80405213
10/7/2022$30.00$1.220Put5217102151
(+279)
0.396326
(-0.007348)
-0.70763430
10/7/2022$29.50$0.876Put22527181563
(+286)
0.386401
(-0.02858)
-0.5972149
10/7/2022$29.00$0.595Put4353625263
(+5)
0.392871
(-0.038675)
-0.4706127
10/7/2022$28.50$0.407Put122278363
(+62)
0.408327
(-0.039247)
-0.35482630
10/7/2022$28.00$0.256Put125122217
(+0)
0.417038
(-0.046591)
-0.2495688
10/7/2022$27.50$0.171Put634121622
(+119)
0.439962
(-0.044051)
-0.1757245
10/7/2022$27.00$0.100Put70070559
(+95)
0.448169
(-0.048919)
-0.1132074
10/7/2022$26.50$0.075Put53458585
(+2)
0.48964
(-0.039998)
-0.0828135
10/7/2022$26.00$0.060Put00011
(+11)
0.537849
(-0.011718)
-0.0632760
10/7/2022$25.50$0.045Put0000
(+0)
0.572638
(-0.054209)
-0.0465650
10/7/2022$25.00$0.034Put00046
(+0)
0.609608
(-0.039914)
-0.0346970
10/7/2022$24.50$0.026Put0000
(+0)
0.64676
(-0.050104)
-0.0261150
10/7/2022$24.00$0.020Put000518
(+0)
0.684679
(-0.058609)
-0.0199090
10/7/2022$23.50$0.011Put0000
(+0)
0.684679
(-0.085856)
-0.0113730
10/7/2022$22.00$0.001Put0000
(+0)
0.684679
(-0.085349)
-0.0014580
10/7/2022$21.00$0.000Put0000
(+0)
0.684679
(-0.085795)
-0.0002570
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

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.