$34.53
0.270.79%
At close: -
$34.49
-0.04-0.12%
After Hours: 7:07 PM EDT
Comments
Loading...
Comcast (NASDAQ:CMCSA) Stock, Option Chain
Option chain shows key data for Comcast's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Comcast.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid15.15
Ask19.1
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price14.65Jun 20, 2025
Change
1.7513.57%
Bid12.7
Ask16.55
volume3
Intrest42
Strike
20
20
Last Price0.05Jun 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest502
Last Price12.05May 08, 2025
Change
-0%
Bid10.4
Ask13.95
volume0
Intrest3
Strike
22.5
22.5
Last Price0.08Jun 16, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest28
Last Price9.68Jun 20, 2025
Change
1.0812.56%
Bid7.7
Ask11.5
volume2
Intrest173
Strike
25
25
Last Price0.02Jun 16, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2202
Last Price-
Change
-
Bid6.75
Ask10.45
volume0
Intrest0
Strike
26
26
Last Price0.09Jun 16, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid5.7
Ask9.55
volume0
Intrest0
Strike
27
27
Last Price0.11Jun 16, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest0
Last Price7.05May 30, 2025
Change
-0%
Bid5.15
Ask9.15
volume0
Intrest53
Strike
27.5
27.5
Last Price0.01Jun 10, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2150
Last Price-
Change
-
Bid4.65
Ask8.55
volume0
Intrest0
Strike
28
28
Last Price0.02Jun 17, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid3.7
Ask7.6
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid3.3
Ask7.1
volume0
Intrest0
Strike
29.5
29.5
Last Price0.15Jun 17, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest19
Last Price4.65Jun 20, 2025
Change
0.317.14%
Bid3.3
Ask6.55
volume34
Intrest271
Strike
30
30
Last Price0.02Jun 17, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest4075
Last Price-
Change
-
Bid2.1
Ask6.1
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price3.48Jun 20, 2025
Change
0.348.9%
Bid1.6
Ask5.5
volume1
Intrest29
Strike
31
31
Last Price0.02Jun 13, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest17
Last Price-
Change
-
Bid1.08
Ask5.1
volume0
Intrest0
Strike
31.5
31.5
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest125
Last Price2.53Jun 20, 2025
Change
0.8124.25%
Bid0.59
Ask4.6
volume6
Intrest10
Strike
32
32
Last Price0.03Jun 18, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest3920
Last Price2.08Jun 20, 2025
Change
0.2111.23%
Bid0.69
Ask4.1
volume52
Intrest2810
Strike
32.5
32.5
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume55
Intrest13175
Last Price2.54Jun 10, 2025
Change
-0%
Bid-
Ask3.55
volume0
Intrest36
Strike
33
33
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest146
Last Price0.95Jun 20, 2025
Change
0.9550%
Bid-
Ask3.1
volume1
Intrest7
Strike
33.5
33.5
Last Price0.93Jun 18, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest735
Last Price0.63Jun 20, 2025
Change
0.011.61%
Bid-
Ask2.59
volume1
Intrest71
Strike
34
34
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume15
Intrest12112
Last Price0.06Jun 20, 2025
Change
0.0545.45%
Bid0.02
Ask0.39
volume68
Intrest958
Strike
34.5
34.5
Last Price0.03Jun 20, 2025
Change
0.2388.46%
Bid-
Ask0.03
volume182
Intrest844
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.05
volume660
Intrest10195
Strike
35
35
Last Price1.12Jun 20, 2025
Change
0.3545.45%
Bid0.14
Ask0.6
volume289
Intrest13986
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.3
volume116
Intrest947
Strike
35.5
35.5
Last Price0.81Jun 20, 2025
Change
0.3328.95%
Bid-
Ask2.79
volume2
Intrest42
Last Price0.12Jun 20, 2025
Change
0.111100%
Bid-
Ask0.04
volume18
Intrest7370
Strike
36
36
Last Price1.72Jun 18, 2025
Change
-0%
Bid0.03
Ask3.4
volume0
Intrest48
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.03
volume10
Intrest614
Strike
36.5
36.5
Last Price2.17May 23, 2025
Change
-0%
Bid0.77
Ask3.85
volume0
Intrest1
Last Price0.23Jun 20, 2025
Change
0.222200%
Bid-
Ask0.01
volume1
Intrest3553
Strike
37
37
Last Price2.56Jun 05, 2025
Change
-0%
Bid0.39
Ask4.35
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest12130
Strike
37.5
37.5
Last Price2.99Jun 20, 2025
Change
0.030.99%
Bid1.51
Ask4.55
volume78
Intrest2717
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest110
Strike
38
38
Last Price2.95May 28, 2025
Change
-0%
Bid1.39
Ask5.35
volume0
Intrest1
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest32
Strike
38.5
38.5
Last Price-
Change
-
Bid1.93
Ask5.65
volume0
Intrest0
Last Price0.07May 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
39
39
Last Price-
Change
-
Bid2.4
Ask6.4
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10790
Strike
40
40
Last Price5.44Jun 20, 2025
Change
0.7415.74%
Bid3.55
Ask7.2
volume31
Intrest493
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid4.4
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid5.4
Ask9.25
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume179
Intrest21566
Strike
42.5
42.5
Last Price7.2Jun 12, 2025
Change
-0%
Bid6.05
Ask9.7
volume0
Intrest22
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid6.45
Ask10.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid7.5
Ask11.35
volume0
Intrest0
Last Price0.04Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume53
Intrest4445
Strike
45
45
Last Price11.85Apr 24, 2025
Change
-0%
Bid8.4
Ask12.4
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest3472
Strike
47.5
47.5
Last Price13.15May 06, 2025
Change
-0%
Bid10.95
Ask14.7
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest831
Strike
50
50
Last Price16.35Apr 16, 2025
Change
-0%
Bid13.55
Ask17.3
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Strike
52.5
52.5
Last Price16.8Apr 03, 2025
Change
-0%
Bid15.95
Ask19.9
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5020
Strike
55
55
Last Price18.51Jan 13, 2025
Change
-0%
Bid18.5
Ask22.35
volume0
Intrest0
Last Price0.2Apr 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Strike
60
60
Last Price-
Change
-
Bid23.35
Ask27.3
volume0
Intrest0
Last Price0.04Jun 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Strike
65
65
Last Price30.3May 07, 2025
Change
-0%
Bid28.4
Ask32.4
volume0
Intrest0
