NASDAQ:CMCSA - Comcast Options Chain

Sign in or create an account to add this stock to your watchlist.
$36.34 -0.42 (-1.14 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$36.34
Today's Range$36.18 - $36.85
52-Week Range$30.43 - $44.00
Volume18.06 million shs
Average Volume24.89 million shs
Market Capitalization$171.75 billion
P/E Ratio17.64
Dividend Yield2.06%
Beta0.92

Options Chain

Comcast (NASDAQ:CMCSA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$47.50$0.015Call060.73987 (+0.04468)0.011233
12/21/2018$45.50$0.015Call000.64194 (-0.109664)0.014133
12/21/2018$45.00$0.015Call0260.616723 (+0.087719)0.015154
12/21/2018$44.50$0.015Call000.590186 (-0.094587)0.016195
12/21/2018$44.00$0.015Call000.546095 (-0.103361)0.014653
12/21/2018$43.50$0.015Call000.516318 (-0.099292)0.015384
12/21/2018$43.00$0.015Call030.485966 (+0.043147)0.016221
12/21/2018$42.50$0.015Call02,3390.454972 (+0.041512)0.017184
12/21/2018$42.00$0.015Call02300.423287 (-0.085375)0.018304
12/21/2018$41.50$0.015Call04800.39375 (+0.038281)0.020379
12/21/2018$41.00$0.015Call19610.357619 (+0.021523)0.02121
12/21/2018$40.50$0.015Call01,0980.323492 (+0.034741)0.023154
12/21/2018$40.00$0.020Call79,697 (-144)0.302413 (+0.013851)0.031639
12/21/2018$39.50$0.020Call01,754 (+28)0.26875 (+0.00251)0.037619
12/21/2018$39.00$0.030Call121,043 (-196)0.244521 (-0.023526)0.05401
12/21/2018$38.50$0.070Call01,979 (+10)0.248295 (-0.012499)0.109134
12/21/2018$38.00$0.140Call1983,457 (-1806)0.24864 (-0.016757)0.190987
12/21/2018$37.50$0.270Call194,848 (+393)0.25562 (-0.017256)0.308757
12/21/2018$37.00$0.460Call215453 (+1)0.260294 (-0.023868)0.443779
12/21/2018$36.50$0.730Call531070.270101 (-0.020953)0.581375
12/21/2018$36.00$1.075Call0168 (-24)0.285707 (-0.015095)0.699352
12/21/2018$35.50$1.475Call5480.305343 (+0.000397)0.788476
12/21/2018$35.00$1.920Call13,473 (-56)0.334634 (-0.040402)0.846487
12/21/2018$34.50$0.000Call000
12/21/2018$34.00$3.550Call0130.8830380.746915
12/21/2018$33.50$3.180Call0701
12/21/2018$33.00$3.725Call0001
12/21/2018$32.50$4.200Call09501
12/21/2018$32.00$4.950Call000.737024 (-0.455916)0.907972
12/21/2018$31.50$5.250Call00
12/21/2018$31.00$6.475Call001.32901 (-0.070118)0.833016
12/21/2018$30.00$6.700Call04701
12/21/2018$29.00$7.625Call0001
12/21/2018$27.50$9.575Call031.48971 (+0.123034)0.923302
12/21/2018$25.00$11.600Call0001
12/21/2018$22.50$14.250Call00
12/21/2018$47.50$10.750Put000.763985-0.989309
12/21/2018$45.50$9.375Put001.3876-0.827477
12/21/2018$45.00$8.250Put000.623438-0.988029
12/21/2018$44.50$7.775Put000.67659-0.971358
12/21/2018$44.00$7.700Put001.12776 (+0.646514)-0.843593
12/21/2018$43.50$6.600Put000
12/21/2018$43.00$6.400Put000.764983-0.910053
12/21/2018$42.50$5.775Put000.546281 (+0.146807)-0.964172
12/21/2018$42.00$5.425Put000.700328-0.891927
12/21/2018$41.50$4.850Put0150.581333-0.917098
12/21/2018$41.00$4.300Put0630.472694-0.93891
12/21/2018$40.50$3.775Put05 (-1)0.388281-0.953653
12/21/2018$40.00$3.220Put0572
12/21/2018$39.50$2.845Put03630.388938 (-0.183534)-0.889635
12/21/2018$39.00$0.000Put06550
12/21/2018$38.50$1.595Put0370
12/21/2018$38.00$1.365Put02,0990.243712 (-0.009683)-0.815803
12/21/2018$37.50$1.005Put358,203 (-24)0.256684 (-0.005101)-0.691345
12/21/2018$37.00$0.685Put2261,398 (+175)0.256213 (-0.022182)-0.558033
12/21/2018$36.50$0.460Put2008560.268395 (-0.018454)-0.419006
12/21/2018$36.00$0.300Put242920.281994 (-0.015151)-0.299112
12/21/2018$35.50$0.190Put18800.296875 (-0.015068)-0.204245
12/21/2018$35.00$0.125Put3713,320 (+1)0.316145 (-0.014534)-0.138404
12/21/2018$34.50$0.075Put10220.325258 (-0.012242)-0.088335
12/21/2018$34.00$0.060Put03730.365242 (+0.009743)-0.066815
12/21/2018$33.50$0.030Put050.362247 (-0.015097)-0.037628
12/21/2018$33.00$0.020Put0280.382429 (-0.013695)-0.024637
12/21/2018$32.50$0.015Put03410.406158 (-0.010055)-0.017761
12/21/2018$32.00$0.015Put000.451237 (-0.007665)-0.016344
12/21/2018$31.50$0.015Put02200.492526 (-0.140189)-0.014274
12/21/2018$31.00$0.015Put01230.539478 (-0.025781)-0.01342
12/21/2018$30.00$0.015Put09110.636472 (+0.000632)-0.012158
12/21/2018$29.00$0.015Put06020.726992 (-0.109455)-0.010189
12/21/2018$27.50$0.015Put02410.862316 (-0.007303)-0.008604
12/21/2018$25.00$0.010Put01131.06835 (-0.178525)-0.005304
12/21/2018$22.50$0.010Put01 (+1)1.33345 (-0.041683)-0.004191
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 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.

Yahoo Gemini Pixel