Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

COMCAST CORP CL A (CMCSA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CMCSA COMCAST CORP CL A   0.218 0.240 38.57 0.70
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 0.34 1.92 0.71 0.00 171 728  W   38 CMCSA 0.00 0.20 0.01 0.00 217 690  W  
CMCSA 0.00 0.52 0.01 0.00 221 867  W   39 CMCSA 0.21 0.67 0.45 0.00 212 617  W  
CMCSA 0.00 0.01 0.11 0.00 122 1186  W   40 CMCSA 1.20 1.66 1.41 0.00 165 1220  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 1.03 1.44 1.31 1.23 62 85  W   37.5 CMCSA 0.11 0.15 0.14 0.10 312 214  W  
CMCSA 0.63 0.89 0.95 0.85 189 256  W   38 CMCSA 0.22 0.38 0.23 0.22 315 517  W  
CMCSA 0.50 0.54 0.53 0.54 521 688  W   38.5 CMCSA 0.40 0.45 0.38 0.41 89 1770  W  
CMCSA 0.27 0.30 0.28 0.31 430 635  W   39 CMCSA 0.66 0.72 0.65 0.69 54 278  W  
CMCSA 0.13 0.17 0.15 0.16 579 138  W   39.5 CMCSA 0.87 1.26 1.03 1.04 19 211  W  
CMCSA 0.06 0.09 0.19 0.08 169 1215  W   40 CMCSA 1.42 1.68 1.67 1.45 22 2292  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 1.19 1.57 1.34 1.54 15 20  W   37.5 CMCSA 0.24 0.29 0.31 0.22 1 11  W  
CMCSA 0.89 1.10 1.01 1.18 24 28  W   38 CMCSA 0.37 0.43 0.40 0.35 47 132  W  
CMCSA 0.68 0.77 0.79 0.87 22 27  W   38.5 CMCSA 0.56 0.63 0.63 0.54 127 64  W  
CMCSA 0.14 0.86 0.50 0.62 20 40  W   39 CMCSA 0.81 0.90 0.82 0.78 10 153  W  
CMCSA 0.16 0.34 0.34 0.42 8 68  W   39.5 CMCSA 0.92 2.20 2.10 1.08 3 24  W  
CMCSA 0.16 0.21 0.21 0.27 54 176  W   40 CMCSA 1.11 1.96 1.67 1.43 1 183  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 1.37 1.77 1.61 1.93 151 358  S   37.5 CMCSA 0.36 0.40 0.38 0.26 111 8727  S  
CMCSA 1.18 1.23 1.24 1.56 72 490  S   38 CMCSA 0.51 0.56 0.51 0.39 72 517  S  
CMCSA 0.89 0.93 0.94 1.24 531 232  S   38.5 CMCSA 0.71 0.76 0.73 0.56 630 200  S  
CMCSA 0.63 0.69 0.66 0.96 363 101  S   39 CMCSA 0.95 1.01 0.98 0.77 758 197  S  
CMCSA 0.46 0.49 0.58 0.72 13 144  S   39.5 CMCSA 1.28 1.33 1.22 1.03 41 40  S  
CMCSA 0.18 0.34 0.33 0.53 205 2876  S   40 CMCSA 1.57 1.87 1.64 1.33 65 4873  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 1.11 1.39 1.13 2.03 5 70  W   38 CMCSA 0.60 0.95 0.74 0.37 32 536  W  
CMCSA 0.75 0.84 0.83 1.38 12 17  W   39 CMCSA 1.04 1.14 1.14 0.69 98 116  W  
CMCSA 0.20 0.56 0.49 0.87 38 136  W   40 CMCSA 1.08 2.43 1.69 1.15 33 18  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 0.50 1.61 1.12 2.60 1 13  W   38 CMCSA 0.58 0.91 0.72 0.31 3 31  W  
CMCSA 0.70 2.99 2.23 1.90 0 1  W   39 CMCSA 0.77 1.25 2.40 0.56 1 28  W  
CMCSA 0.39 0.63 0.53 1.32 412 38  W   40 CMCSA 1.58 2.65 1.72 0.94 27 45  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 1.53 2.01 0.00 3.28 0 0  W   38 CMCSA 0.60 1.02 1.30 0.24 0 4  W  
CMCSA 0.70 1.08 0.99 2.54 3 0  W   39 CMCSA 0.73 1.42 0.00 0.43 0 0  W  
CMCSA 0.11 0.69 0.56 1.89 5 8  W   40 CMCSA 1.60 2.02 2.05 0.72 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 2.12 2.19 2.15 5.42 75 5879  S   37.5 CMCSA 0.79 0.81 0.79 0.08 583 17815  S  
CMCSA 0.81 0.84 0.88 3.47 491 2913  S   40 CMCSA 1.96 2.01 1.96 0.34 114 13573  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.