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   0.349 0.232 40.21 -0.15
 
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 0.72 1.80 1.70 1.21 1435 116  W   39 CMCSA 0.46 0.49 0.46 0.00 582 795  W  
CMCSA 1.31 1.36 1.36 0.73 61 392  W   39.5 CMCSA 0.61 0.65 0.61 0.02 180 409  W  
CMCSA 1.01 1.07 1.04 0.32 1545 319  W   40 CMCSA 0.81 0.87 0.81 0.11 545 1200  W  
CMCSA 0.76 0.81 0.76 0.08 272 348  W   40.5 CMCSA 1.07 1.12 1.08 0.37 92 84  W  
CMCSA 0.56 0.60 0.61 0.01 1741 1092  W   41 CMCSA 1.36 1.41 1.35 0.80 86 765  W  
CMCSA 0.40 0.43 0.45 0.00 329 1560  W   41.5 CMCSA 1.69 1.74 1.72 1.29 6 15  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 1.06 2.12 1.71 1.43 1 103  W   39 CMCSA 0.52 0.57 0.54 0.12 129 155  W  
CMCSA 1.43 1.48 1.41 1.04 46 100  W   39.5 CMCSA 0.69 0.73 0.72 0.23 65 235  W  
CMCSA 1.14 1.21 1.19 0.72 1112 149  W   40 CMCSA 0.89 0.94 0.91 0.41 2069 867  W  
CMCSA 0.89 0.93 0.90 0.46 157 92  W   40.5 CMCSA 1.13 1.19 1.29 0.65 3 248  W  
CMCSA 0.68 0.72 0.70 0.28 13 318  W   41 CMCSA 1.44 1.48 1.44 0.96 1 69  W  
CMCSA 0.50 0.54 0.49 0.15 13 26  W   41.5 CMCSA 1.75 1.83 1.46 1.34 0 9  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 0.97 2.01 1.73 1.77 3 35  W   39 CMCSA 0.41 0.67 0.59 0.21 20 161  W  
CMCSA 0.91 1.65 1.55 1.39 26 9  W   39.5 CMCSA 0.42 0.85 0.77 0.33 2 3  W  
CMCSA 1.20 1.33 1.31 1.07 23 33  W   40 CMCSA 0.78 1.21 0.94 0.50 3 183  W  
CMCSA 0.97 1.06 1.05 0.79 19 7  W   40.5 CMCSA 1.10 1.31 1.25 0.72 1 0  W  
CMCSA 0.72 0.84 0.83 0.56 4 102  W   41 CMCSA 1.46 1.61 1.63 0.99 0 46  W  
CMCSA 0.58 0.65 0.61 0.39 20 9  W   41.5 CMCSA 1.43 2.90 0.00 1.31 0 0  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 1.97 2.04 2.05 2.19 79 0  S   39 CMCSA 0.66 0.70 0.68 0.23 230 126  S  
CMCSA 1.65 1.71 2.00 1.81 0 4  S   39.5 CMCSA 0.82 0.87 0.85 0.35 21 16  S  
CMCSA 1.36 1.42 1.45 1.47 641 2481  S   40 CMCSA 1.05 1.08 1.12 0.50 93 4913  S  
CMCSA 1.10 1.15 1.16 1.17 314 35  S   40.5 CMCSA 1.28 1.34 1.33 0.68 27 2  S  
CMCSA 0.88 0.93 0.86 0.91 71 71  S   41 CMCSA 1.55 1.63 1.47 0.91 0 5  S  
CMCSA 0.69 0.74 0.69 0.69 71 169  S   41.5 CMCSA 1.87 1.94 0.00 1.19 0 0  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 2.01 2.20 2.28 2.72 0 2  W   39 CMCSA 0.46 0.89 0.74 0.22 3 65  W  
CMCSA 1.31 1.64 1.48 1.97 1 111  W   40 CMCSA 1.09 1.17 1.15 0.44 2 22  W  
CMCSA 0.95 1.10 1.22 1.35 0 2261  W   41 CMCSA 1.58 2.06 1.64 0.78 0 24  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 2.04 2.30 2.23 3.36 1 0  W   39 CMCSA 0.75 0.97 0.80 0.18 2 23  W  
CMCSA 1.44 1.74 1.91 2.58 0 28  W   40 CMCSA 1.13 1.36 1.20 0.35 16 27  W  
CMCSA 0.96 2.32 1.11 1.90 1 3  W   41 CMCSA 1.62 1.82 1.83 0.62 15 5  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 1.87 1.91 1.89 5.19 408 2572  S   40 CMCSA 1.31 1.40 1.35 0.11 1000 13558  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.