Free Trial

Comcast (CMCSA) Options Chain & Prices

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free CMCSA Stock Alerts
$40.21
-0.15 (-0.37%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CMCSA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$32.50$0.020Put353135276
(+0)		133.34%
(+30.38%)		-0.01403568
4/26/2024$33.00$0.022Put136 - 361006
(+747)		127.46%
(+28.88%)		-0.01648811
4/26/2024$33.50$0.026Put6523672520
(+0)		121.69%
(+27.37%)		-0.01953729
4/26/2024$34.00$0.030Put1,339569525113
(+0)		116.04%
(+25.86%)		-0.023382188
4/26/2024$35.00$0.043Put35 - 5107
(+0)		105.19%
(+22.82%)		-0.0347164
4/26/2024$35.50$0.053Put120114675
(+0)		100.08%
(+21.29%)		-0.043239
4/26/2024$36.00$0.066Put16316253
(+20)		92.50%
(+16.95%)		-0.05478214
4/26/2024$36.50$0.086Put1,3831,13020831
(+26)		90.99%
(+18.17%)		-0.0708446
4/26/2024$37.00$0.115Put18319541211
(+7)		85.76%
(+14.98%)		-0.09360722
4/26/2024$37.50$0.161Put144139356
(+6)		83.82%
(+14.39%)		-0.12583227
4/26/2024$37.50$2.909Call1414 - 8
(+0)		84.73%
(+15.31%)		0.8745912
4/26/2024$38.00$0.229Put3464216335
(+30)		83.78%
(+15.31%)		-0.16955248
4/26/2024$38.00$2.478Call2 - - 72
(+0)		82.96%
(+14.49%)		0.8309282
4/26/2024$38.50$0.324Put891739148
(+28)		81.63%
(+14.22%)		-0.22470235
4/26/2024$39.00$0.449Put58261209795
(-20)		79.99%
(+13.96%)		-0.29013156
4/26/2024$39.00$1.698Call1,435512519116
(+0)		80.32%
(+14.29%)		0.710552270
4/26/2024$39.50$0.609Put1803285409
(+13)		79.01%
(+14.49%)		-0.36479254
4/26/2024$39.50$1.357Call611640392
(-63)		79.01%
(+14.49%)		0.63604517
4/26/2024$40.00$0.810Put545451451200
(+4)		76.06%
(+12.90%)		-0.446766123
4/26/2024$40.00$1.058Call1,545163119319
(-5)		77.89%
(+14.74%)		0.554271205
4/26/2024$40.50$1.057Put9237784
(+12)		77.76%
(+15.56%)		-0.53224726
4/26/2024$40.50$0.805Call27212490348
(+29)		75.33%
(+13.13%)		0.46904470
4/26/2024$41.00$1.351Put863741765
(+3)		76.81%
(+15.11%)		-0.61624819
4/26/2024$41.00$0.599Call1,7391,574461092
(+12)		76.81%
(+15.11%)		0.385342136
4/26/2024$41.50$1.689Put6 - 415
(+14)		76.72%
(+15.19%)		-0.6943813
4/26/2024$41.50$0.436Call329194171560
(+1146)		76.72%
(+15.19%)		0.30755252
4/26/2024$42.00$2.063Put2 - - 542
(-7)		76.69%
(+15.17%)		-0.763982
4/26/2024$42.00$0.310Call37943401090
(+7)		77.48%
(+15.96%)		0.23834458
4/26/2024$42.50$0.213Call70185595
(+279)		76.53%
(+15.00%)		0.1788514
4/26/2024$43.00$2.898Put2 - - 166
(+0)		76.22%
(+14.64%)		-0.8738091
4/26/2024$43.00$0.142Call1361073594
(-6)		75.53%
(+13.95%)		0.12944125
4/26/2024$43.50$0.091Call18321161
(+11)		75.81%
(+14.01%)		0.09018211
4/26/2024$44.00$0.056Call2,4512092202216
(-3)		77.34%
(+14.92%)		0.06075821
4/26/2024$44.50$0.035Call5 - - 92
(+1)		81.72%
(+18.00%)		0.040223
4/26/2024$45.00$0.022Call344 - 146
(+3)		76.27%
(+10.41%)		0.0269536
4/26/2024$45.50$0.015Call100100 - 1
(+0)		77.94%
(+9.17%)		0.0189725
4/26/2024$46.00$5.777Put3 - - 0
(+0)		80.60%
(+8.36%)		-0.9915351
4/26/2024$46.00$0.011Call2542251310
(+9)		80.60%
(+8.36%)		0.01437150
4/26/2024$46.50$0.009Call10299312
(+0)		84.05%
(+8.06%)		0.0116823
4/26/2024$47.00$0.008Call203203 - 121
(-1)		87.97%
(+8.14%)		0.0099863
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:CMCSA) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
Fed launches fourth dollar overhaul
Stansberry Research
The #1 Crypto for 2024
InvestorPlace