NASDAQ:CMCSA - Comcast Options Chain

Sign in or create an account to add this stock to your watchlist.
$37.77 +0.51 (+1.37 %)
(As of 02/18/2019 07:15 AM ET)
Previous Close$37.26
Today's Range$37.15 - $37.78
52-Week Range$30.43 - $40.42
Volume15.88 million shs
Average Volume22.00 million shs
Market Capitalization$175.42 billion
P/E Ratio14.81
Dividend Yield2.04%
Beta1.03

Options Chain

Comcast (NASDAQ:CMCSA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$44.00$0.015Call000.506042 (-0.003856)0.016203
2/22/2019$43.00$0.015Call000.440534 (-0.008678)0.018291
2/22/2019$42.50$0.015Call000.406665 (-0.011229)0.019618
2/22/2019$41.50$0.015Call000.3375 (-0.015497)0.023553
2/22/2019$41.00$0.015Call000.299643 (-0.019625)0.02561
2/22/2019$40.50$0.015Call000.261797 (-0.022764)0.028805
2/22/2019$40.00$0.015Call02010.226562 (-0.022172)0.035673
2/22/2019$39.50$0.015Call020.183594 (-0.028003)0.041175
2/22/2019$39.00$0.015Call1512,6350.138519 (-0.034339)0.049915
2/22/2019$38.50$0.080Call162760.151098 (-0.02859)0.186639
2/22/2019$38.00$0.220Call96160 (+28)0.151713 (-0.026992)0.395709
2/22/2019$37.50$0.500Call277759 (+17)0.164146 (-0.020986)0.633032
2/22/2019$37.00$0.875Call271,760 (-20)0.172639 (-0.023514)0.812128
2/22/2019$36.50$1.320Call25104 (+14)0.185112 (-0.02573)0.912847
2/22/2019$36.00$1.795Call250676 (+543)0.194477 (-0.033869)0.964579
2/22/2019$35.50$2.285Call16300.201577 (-0.063031)0.987611
2/22/2019$35.00$2.375Call03901
2/22/2019$34.50$3.250Call101301
2/22/2019$34.00$3.750Call02001
2/22/2019$33.50$4.250Call0101
2/22/2019$33.00$4.750Call05 (+1)01
2/22/2019$32.50$5.375Call000.719354 (+0.080307)0.940767
2/22/2019$32.00$5.850Call0360.723655 (+0.31213)0.956114
2/22/2019$31.50$6.250Call0301
2/22/2019$31.00$6.750Call0001
2/22/2019$30.50$7.250Call01001
2/22/2019$30.00$7.875Call001.00857 (+0.27957)0.957369
2/22/2019$29.50$8.250Call000
2/22/2019$29.00$8.850Call001.07672 (-0.886279)0.967735
2/22/2019$28.50$9.525Call001.4618 (-0.588324)0.932383
2/22/2019$28.00$9.650Call0001
2/22/2019$27.50$10.250Call3100.612121
2/22/2019$44.00$6.250Put000.553342 (-0.143353)-0.977129
2/22/2019$43.00$5.275Put000.544234 (-0.077807)-0.956171
2/22/2019$42.50$4.750Put700.449368 (-0.092611)-0.972502
2/22/2019$41.50$3.750Put700.374243 (-0.131057)-0.968453
2/22/2019$41.00$3.250Put000.334285 (-0.12509)-0.96403
2/22/2019$40.50$2.760Put000.311028 (-0.102052)-0.947648
2/22/2019$40.00$2.255Put000.257831-0.94701
2/22/2019$39.50$1.745Put38140.195007-0.954036
2/22/2019$39.00$1.255Put04 (+4)0.16513-0.922452
2/22/2019$38.50$0.805Put4721 (-9)0.153231 (+0.000573)-0.813061
2/22/2019$38.00$0.450Put31330.156231 (-0.007647)-0.603421
2/22/2019$37.50$0.230Put103140 (+4)0.169734 (-0.001288)-0.371008
2/22/2019$37.00$0.105Put5249 (+16)0.180449 (-0.001398)-0.197816
2/22/2019$36.50$0.050Put1379 (+11)0.196832 (+0.00068)-0.100174
2/22/2019$36.00$0.025Put6158 (-24)0.216387 (+0.00954)-0.051044
2/22/2019$35.50$0.015Put0990.246213 (+0.040524)-0.029822
2/22/2019$35.00$0.015Put02190.289081 (+0.058612)-0.025176
2/22/2019$34.50$0.015Put03200.329601 (+0.03951)-0.021134
2/22/2019$34.00$0.015Put04770.379733 (+0.041946)-0.020247
2/22/2019$33.50$0.015Put02,1250.424243 (+0.047323)-0.018105
2/22/2019$33.00$0.015Put080.469015 (+0.070332)-0.016259
2/22/2019$32.50$0.015Put0200.518372 (+0.070917)-0.015446
2/22/2019$32.00$0.015Put000.558762 (+0.068836)-0.013069
2/22/2019$31.50$0.015Put00 (-6)0.61092 (+0.079528)-0.012811
2/22/2019$31.00$0.015Put010.656115 (+0.07467)-0.011424
2/22/2019$30.50$0.015Put010.709281 (+0.084568)-0.011206
2/22/2019$30.00$0.015Put0120.760476 (+0.085424)-0.010642
2/22/2019$29.50$0.015Put000.812314 (+0.088751)-0.010255
2/22/2019$29.00$0.015Put000.857526 (+0.091901)-0.009635
2/22/2019$28.50$0.015Put000.896875 (+0.080235)-0.008761
2/22/2019$28.00$0.015Put000.948704 (+0.089134)-0.008475
2/22/2019$27.50$0.015Put000.990753 (+0.091458)-0.007765
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Featured Article: Stock Symbol

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