$29.22
1.013.58%
Last update: Dec 16, 1:08 PM
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 Price12.55Dec 12, 2025
Change
-0%
Bid12.45
Ask14.8
volume0
Intrest1
Strike
15
15
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid10.4
Ask12.8
volume0
Intrest0
Strike
17
17
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Last Price10.05Dec 12, 2025
Change
-0%
Bid9.9
Ask12.25
volume0
Intrest5
Strike
17.5
17.5
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest2
Last Price9.55Dec 12, 2025
Change
-0%
Bid9.4
Ask11.6
volume0
Intrest1
Strike
18
18
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest2
Last Price8.55Dec 12, 2025
Change
-0%
Bid8.4
Ask10.75
volume0
Intrest1
Strike
19
19
Last Price0.09Dec 16, 2025
Change
0.0110%
Bid-
Ask0.1
volume1
Intrest2
Last Price7.7Dec 15, 2025
Change
-0%
Bid7.4
Ask9.75
volume0
Intrest7
Strike
20
20
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price7.12Dec 15, 2025
Change
-0%
Bid6.9
Ask8.65
volume0
Intrest5
Strike
21
21
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest1
Last Price6.73Dec 15, 2025
Change
-0%
Bid5.9
Ask8.2
volume0
Intrest4
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price5.9Dec 15, 2025
Change
-0%
Bid5.4
Ask7.7
volume0
Intrest17
Strike
22
22
Last Price0.03Dec 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price5.05Dec 12, 2025
Change
-0%
Bid5
Ask7.2
volume0
Intrest227
Strike
22.5
22.5
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest279
Last Price4.55Dec 12, 2025
Change
-0%
Bid4.45
Ask6.65
volume0
Intrest1
Strike
23
23
Last Price0.09Nov 24, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest5
Last Price-
Change
-
Bid3.95
Ask6.3
volume0
Intrest0
Strike
23.5
23.5
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest12
Last Price-
Change
-
Bid3.45
Ask5.7
volume0
Intrest0
Strike
24
24
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest60
Last Price-
Change
-
Bid2.95
Ask5.25
volume0
Intrest0
Strike
24.5
24.5
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price4.4Dec 16, 2025
Change
1.1535.38%
Bid4.05
Ask4.5
volume50
Intrest397
Strike
25
25
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid-
Ask0.02
volume25
Intrest14245
Last Price3.99Dec 16, 2025
Change
2.45159.09%
Bid3.55
Ask4.15
volume8
Intrest25
Strike
25.5
25.5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume31
Intrest999
Last Price3.25Dec 16, 2025
Change
1.1957.77%
Bid3.05
Ask3.7
volume3
Intrest57
Strike
26
26
Last Price0.04Dec 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume36
Intrest1575
Last Price2.95Dec 16, 2025
Change
1.9180.95%
Bid2.56
Ask3.05
volume34
Intrest511
Strike
26.5
26.5
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume219
Intrest1992
Last Price2.4Dec 16, 2025
Change
0.8554.84%
Bid2.01
Ask2.49
volume920
Intrest4350
Strike
27
27
Last Price0.04Dec 16, 2025
Change
0.0233.33%
Bid0.01
Ask0.04
volume113
Intrest2499
Last Price1.74Dec 16, 2025
Change
0.8595.51%
Bid1.59
Ask1.9
volume430
Intrest12307
Strike
27.5
27.5
Last Price0.04Dec 16, 2025
Change
0.0763.64%
Bid0.03
Ask0.04
volume132
Intrest6417
Last Price1.2Dec 16, 2025
Change
0.69135.29%
Bid1.11
Ask1.3
volume391
Intrest2983
Strike
28
28
Last Price0.05Dec 16, 2025
Change
0.2281.48%
Bid0.01
Ask0.09
volume103
Intrest180
Last Price0.79Dec 16, 2025
Change
0.54216%
Bid0.66
Ask0.9
volume7031
Intrest4279
Strike
28.5
28.5
Last Price0.19Dec 16, 2025
Change
0.361.22%
Bid0.14
Ask0.22
volume56
Intrest41
Last Price0.5Dec 16, 2025
Change
0.38316.67%
Bid0.42
Ask0.54
volume7805
Intrest5856
Strike
29
29
Last Price0.36Dec 16, 2025
Change
0.5259.09%
Bid0.29
Ask0.38
volume149
Intrest21
Last Price0.28Dec 16, 2025
Change
0.23460%
Bid0.27
Ask0.3
volume3453
Intrest474
Strike
29.5
29.5
Last Price0.5Dec 16, 2025
Change
0.9866.22%
Bid0.51
Ask0.75
volume203
Intrest26
Last Price0.15Dec 16, 2025
Change
0.13650%
Bid0.13
Ask0.17
volume11800
Intrest17513
Strike
30
30
Last Price0.9Dec 16, 2025
Change
0.950%
Bid0.82
Ask1.12
volume116
Intrest280
Last Price0.11Dec 16, 2025
Change
0.11000%
Bid0.08
Ask0.11
volume451
Intrest80
Strike
30.5
30.5
Last Price1.36Dec 16, 2025
Change
-
Bid1.01
Ask1.61
volume1
Intrest0
Last Price0.03Dec 16, 2025
Change
0.02200%
Bid0.03
Ask0.12
volume46
Intrest24
Strike
31
31
Last Price-
Change
-
Bid1.5
Ask3.35
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-
Bid-
Ask0.1
volume1
Intrest0
Strike
31.5
31.5
Last Price2.4Dec 16, 2025
Change
-
Bid1.93
Ask2.61
volume2
Intrest0
Last Price0.04Dec 03, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest20
Strike
32
32
Last Price3.3Dec 16, 2025
Change
1.8936.42%
Bid2.45
Ask3.45
volume2
Intrest0
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid-
Ask0.03
volume2292
Intrest6446
Strike
32.5
32.5
Last Price5.62Nov 25, 2025
Change
-0%
Bid2.85
Ask4.85
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-
Bid-
Ask0.02
volume10
Intrest0
Strike
33
33
Last Price-
Change
-
Bid3.35
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid4.35
Ask6.6
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2508
Strike
35
35
Last Price7.5Dec 04, 2025
Change
-0%
Bid5.2
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid6.2
Ask8.6
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-
Bid-
Ask0.01
volume4
Intrest0
Strike
37
37
Last Price-
Change
-
Bid7.4
Ask9.6
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest33
Strike
37.5
37.5
Last Price-
Change
-
Bid7.6
Ask10.1
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest7
Strike
40
40
Last Price12.42Dec 15, 2025
Change
-0%
Bid10.25
Ask12.55
volume0
Intrest0
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Strike
42.5
42.5
Last Price14.85Dec 15, 2025
Change
-0%
Bid12.65
Ask15.05
volume0
Intrest1
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
45
45
Last Price-
Change
-
Bid15.35
Ask17.55
volume0
Intrest0
