S&P 500   3,327.77 (+0.64%)
DOW   27,201.52 (+1.39%)
QQQ   271.05 (+0.25%)
AAPL   440.25 (+0.36%)
MSFT   212.94 (-0.16%)
FB   249.12 (-0.28%)
GOOGL   1,479.09 (+0.39%)
AMZN   3,205.03 (+2.11%)
NVDA   451.47 (+0.53%)
CGC   19.21 (-0.57%)
BABA   264.91 (+1.03%)
TSLA   1,485.02 (-0.13%)
MU   51.05 (-0.49%)
GE   6.40 (+4.23%)
AMD   85.31 (+0.32%)
T   29.85 (-0.53%)
F   6.96 (+1.46%)
ACB   10.71 (-0.19%)
GILD   69.00 (-2.65%)
NFLX   502.11 (-1.48%)
DIS   127.61 (+8.80%)
BAC   25.39 (+1.52%)
BA   174.28 (+5.58%)
S&P 500   3,327.77 (+0.64%)
DOW   27,201.52 (+1.39%)
QQQ   271.05 (+0.25%)
AAPL   440.25 (+0.36%)
MSFT   212.94 (-0.16%)
FB   249.12 (-0.28%)
GOOGL   1,479.09 (+0.39%)
AMZN   3,205.03 (+2.11%)
NVDA   451.47 (+0.53%)
CGC   19.21 (-0.57%)
BABA   264.91 (+1.03%)
TSLA   1,485.02 (-0.13%)
MU   51.05 (-0.49%)
GE   6.40 (+4.23%)
AMD   85.31 (+0.32%)
T   29.85 (-0.53%)
F   6.96 (+1.46%)
ACB   10.71 (-0.19%)
GILD   69.00 (-2.65%)
NFLX   502.11 (-1.48%)
DIS   127.61 (+8.80%)
BAC   25.39 (+1.52%)
BA   174.28 (+5.58%)
S&P 500   3,327.77 (+0.64%)
DOW   27,201.52 (+1.39%)
QQQ   271.05 (+0.25%)
AAPL   440.25 (+0.36%)
MSFT   212.94 (-0.16%)
FB   249.12 (-0.28%)
GOOGL   1,479.09 (+0.39%)
AMZN   3,205.03 (+2.11%)
NVDA   451.47 (+0.53%)
CGC   19.21 (-0.57%)
BABA   264.91 (+1.03%)
TSLA   1,485.02 (-0.13%)
MU   51.05 (-0.49%)
GE   6.40 (+4.23%)
AMD   85.31 (+0.32%)
T   29.85 (-0.53%)
F   6.96 (+1.46%)
ACB   10.71 (-0.19%)
GILD   69.00 (-2.65%)
NFLX   502.11 (-1.48%)
DIS   127.61 (+8.80%)
BAC   25.39 (+1.52%)
BA   174.28 (+5.58%)
S&P 500   3,327.77 (+0.64%)
DOW   27,201.52 (+1.39%)
QQQ   271.05 (+0.25%)
AAPL   440.25 (+0.36%)
MSFT   212.94 (-0.16%)
FB   249.12 (-0.28%)
GOOGL   1,479.09 (+0.39%)
AMZN   3,205.03 (+2.11%)
NVDA   451.47 (+0.53%)
CGC   19.21 (-0.57%)
BABA   264.91 (+1.03%)
TSLA   1,485.02 (-0.13%)
MU   51.05 (-0.49%)
GE   6.40 (+4.23%)
AMD   85.31 (+0.32%)
T   29.85 (-0.53%)
F   6.96 (+1.46%)
ACB   10.71 (-0.19%)
GILD   69.00 (-2.65%)
NFLX   502.11 (-1.48%)
DIS   127.61 (+8.80%)
BAC   25.39 (+1.52%)
BA   174.28 (+5.58%)
Log in

NASDAQ:CMCSAComcast Options Chain and Prices

$42.29
-0.92 (-2.13 %)
(As of 08/5/2020 04:00 PM ET)
Add
Compare
Today's Range
$42.24
Now: $42.29
$43.47
50-Day Range
$38.44
MA: $40.78
$43.90
52-Week Range
$31.70
Now: $42.29
$47.74
Volume16.21 million shs
Average Volume24.15 million shs
Market Capitalization$193.02 billion
P/E Ratio16.98
Dividend Yield2.13%
Beta0.99

Options Chain

Comcast (NASDAQ:CMCSA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$51.00$0.000Call0000
(+0)
0.00
8/7/2020$50.00$0.000Call00022
(+0)
0.00
8/7/2020$49.00$0.005Call00070
(+0)
0.559644
(-0.073833)
0.0070840
8/7/2020$48.00$0.005Call110509
(+0)
0.48084
(+0.036157)
0.0084311
8/7/2020$47.00$0.005Call000538
(+0)
0.393786
(+0.025573)
0.0097180
8/7/2020$46.00$0.005Call540858
(+106)
0.304774
(-0.068652)
0.0122083
8/7/2020$45.00$0.020Call5223271303
(+63)
0.265625
(-0.030425)
0.04713321
8/7/2020$44.00$0.110Call1352597630
(+98)
0.242093
(-0.023187)
0.20773927
8/7/2020$43.50$0.245Call14059281826
(+379)
0.237294
(-0.014513)
0.38210722
8/7/2020$43.00$0.515Call35169504
(+24)
0.257327
(+0.013499)
0.58733519
8/7/2020$42.50$0.925Call1154386
(+15)
0.316301
(+0.028789)
0.7231648
8/7/2020$42.00$1.355Call1514290
(+15)
0.357562
(-0.102531)
0.8139445
8/7/2020$41.50$1.735Call10085
(+0)
0.278318
(-0.173988)
0.9466361
8/7/2020$41.00$1.985Call000132
(-5)
0.01.00
8/7/2020$40.50$2.785Call505121
(+5)
0.517043
(-0.126351)
0.9200341
8/7/2020$40.00$2.870Call000173
(+0)
0.01.00
8/7/2020$39.50$3.465Call1,496001749
(+0)
0.01.01
8/7/2020$39.00$4.225Call00072
(-2)
0.549344
(-0.329034)
0.9813880
8/7/2020$38.50$4.575Call00022
(+0)
0.01.00
8/7/2020$38.00$5.275Call0001
(+0)
0.85826
(+0.046566)
0.954510
8/7/2020$37.50$5.700Call0001
(+0)
0
8/7/2020$37.00$6.000Call0000
(+0)
0.01.00
8/7/2020$36.50$6.500Call0000
(+0)
0.01.00
8/7/2020$36.00$7.075Call00012
(+0)
0.01.00
8/7/2020$35.50$7.625Call0001
(+0)
0.01.00
8/7/2020$35.00$8.150Call0001
(+0)
0
8/7/2020$34.50$8.525Call0004
(+0)
0.01.00
8/7/2020$34.00$9.100Call0000
(+0)
0.01.00
8/7/2020$33.50$9.525Call0000
(+0)
0.01.00
8/7/2020$33.00$10.125Call0000
(+0)
0
8/7/2020$32.00$11.200Call0008
(+0)
0
8/7/2020$30.00$13.125Call0000
(+0)
0
8/7/2020$25.00$18.000Call0000
(+0)
0.01.00
8/7/2020$51.00$7.850Put0000
(+0)
1.02115
(-0.128645)
-0.9620560
8/7/2020$50.00$6.975Put0000
(+0)
1.16467
(-0.025147)
-0.9098840
8/7/2020$49.00$5.825Put0000
(+0)
0.742969
(+0.087891)
-0.9691540
8/7/2020$48.00$5.000Put00014
(+0)
0.94717
(+0.50967)
-0.8819820
8/7/2020$47.00$3.775Put0000
(+0)
0
8/7/2020$46.00$2.820Put0006
(+1)
0.404757-0.9552730
8/7/2020$45.00$1.685Put00010
(+0)
0
8/7/2020$44.00$1.240Put1201092
(-3)
0.498047
(+0.146485)
-0.6486263
8/7/2020$43.50$0.525Put100430
(+0)
0.231276
(-0.171494)
-0.6221771
8/7/2020$43.00$0.325Put41524573
(+12)
0.26875
(+0.00625)
-0.4160349
8/7/2020$42.50$0.175Put37530197
(-29)
0.284363
(+0.005489)
-0.2552468
8/7/2020$42.00$0.065Put2422563
(+79)
0.273438
(-0.033593)
-0.12105513
8/7/2020$41.50$0.060Put101271
(+23)
0.341484
(+0.021057)
-0.0929781
8/7/2020$41.00$0.025Put000329
(+20)
0.345791
(-0.033522)
-0.0446390
8/7/2020$40.50$0.070Put65650171
(+23)
0.509813
(+0.144543)
-0.0751459
8/7/2020$40.00$0.120Put000423
(+10)
0.664739
(+0.263551)
-0.094530
8/7/2020$39.50$0.085Put000405
(+5)
0.689624-0.0682080
8/7/2020$39.00$0.020Put00072
(+0)
0.577109
(+0.103279)
-0.022460
8/7/2020$38.50$0.105Put00056
(+0)
0.883898
(+0.339833)
-0.0663410
8/7/2020$38.00$0.015Put000182
(+0)
0.676016-0.0156460
8/7/2020$37.50$0.010Put000215
(+0)
0.699767
(+0.050908)
-0.0102330
8/7/2020$37.00$0.020Put0004
(+0)
0.82259
(+0.140817)
-0.016140
8/7/2020$36.50$0.020Put00059
(+0)
0.890576
(-0.088233)
-0.0155640
8/7/2020$36.00$0.035Put0009
(+0)
1.03403
(+0.025053)
-0.0219410
8/7/2020$35.50$0.000Put0004
(+0)
0.00
8/7/2020$35.00$0.020Put0008
(+0)
1.08764
(-0.090978)
-0.0130770
8/7/2020$34.50$0.015Put0001
(+0)
1.10122
(-0.14362)
-0.0093490
8/7/2020$34.00$0.015Put0004
(+0)
1.18125
(-0.13492)
-0.0095810
8/7/2020$33.50$0.000Put0001
(+0)
0.00
8/7/2020$33.00$0.000Put0001
(+0)
0.00
8/7/2020$32.00$0.000Put0005
(+0)
0.00
8/7/2020$30.00$0.000Put0003
(+0)
0.00
8/7/2020$25.00$0.015Put0000
(+0)
2.45
(+0.59722)
-0.0044380
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/5/2020 by MarketBeat.com Staff

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.