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   0.198 0.215 39.21 0.00
 
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 0.32 1.37 1.64 1.22 2 77  W   38 CMCSA 0.04 0.05 0.04 0.01 3 651  W  
CMCSA 0.64 1.11 1.00 0.75 6 45  W   38.5 CMCSA 0.07 0.11 0.05 0.04 9 561  W  
CMCSA 0.45 0.49 0.50 0.37 26 605  W   39 CMCSA 0.20 0.22 0.19 0.16 2239 2260  W  
CMCSA 0.21 0.24 0.22 0.13 226 412  W   39.5 CMCSA 0.45 0.48 0.39 0.42 407 250  W  
CMCSA 0.09 0.11 0.11 0.03 270 919  W   40 CMCSA 0.82 1.78 0.71 0.82 1 53  W  
CMCSA 0.03 0.06 0.06 0.01 158 306  W   40.5 CMCSA 1.13 1.40 1.21 1.29 0 68  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 1.14 2.59 1.60 1.44 10 52  W   38 CMCSA 0.09 0.14 0.12 0.10 41 166  W  
CMCSA 0.19 2.06 0.00 1.04 0 0  W   38.5 CMCSA 0.21 0.23 0.22 0.21 126 44  W  
CMCSA 0.65 0.68 0.65 0.71 177 296  W   39 CMCSA 0.36 0.40 0.40 0.38 258 117  W  
CMCSA 0.38 0.42 0.39 0.45 163 126  W   39.5 CMCSA 0.60 0.63 0.60 0.61 177 73  W  
CMCSA 0.21 0.24 0.29 0.27 49 1171  W   40 CMCSA 0.93 0.99 0.84 0.93 5 87  W  
CMCSA 0.10 0.14 0.16 0.14 47 52  W   40.5 CMCSA 1.15 2.01 1.14 1.30 0 40  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 0.52 2.27 1.34 1.76 0 13  W   38 CMCSA 0.20 0.25 0.20 0.17 91 49  W  
CMCSA 0.33 1.39 0.00 1.38 0 0  W   38.5 CMCSA 0.13 0.77 0.29 0.28 14 0  W  
CMCSA 0.67 1.21 0.97 1.04 19 20  W   39 CMCSA 0.50 0.57 0.49 0.44 13 129  W  
CMCSA 0.56 0.79 0.61 0.76 20 1  W   39.5 CMCSA 0.74 0.79 0.68 0.65 5 0  W  
CMCSA 0.17 0.56 0.45 0.53 39 120  W   40 CMCSA 0.89 1.11 0.90 0.92 3 98  W  
CMCSA 0.19 0.26 0.00 0.36 0 0  W   40.5 CMCSA 1.22 3.55 1.20 1.24 1 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 1.59 1.83 2.00 2.19 5 21  W   38 CMCSA 0.30 0.35 0.33 0.18 324 50  W  
CMCSA 0.97 1.02 1.16 1.45 0 42  W   39 CMCSA 0.49 0.70 0.56 0.42 6 68  W  
CMCSA 0.50 0.71 0.61 0.87 2 1887  W   40 CMCSA 0.76 2.33 1.17 0.82 0 177  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 0.51 1.81 0.00 2.72 0 0  S   38 CMCSA 0.37 0.41 0.35 0.16 86 4  S  
CMCSA 0.42 1.45 1.39 2.32 0 9  S   38.5 CMCSA 0.50 0.54 0.53 0.25 12 21  S  
CMCSA 1.10 1.13 1.10 1.94 75 90  S   39 CMCSA 0.69 0.73 0.66 0.36 40 66  S  
CMCSA 0.82 0.85 0.87 1.61 246 880  S   39.5 CMCSA 0.92 0.97 0.88 0.50 117 1  S  
CMCSA 0.61 0.63 0.61 1.30 179 8030  S   40 CMCSA 1.21 1.27 1.25 0.68 47 14080  S  
CMCSA 0.43 0.46 0.54 1.04 180 62  S   40.5 CMCSA 1.35 1.74 0.00 0.89 0 0  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 1.71 2.45 1.95 3.36 0 5  Q   38 CMCSA 0.10 0.52 0.42 0.13 3 7  Q  
CMCSA 0.91 1.39 1.39 2.56 1 113  Q   39 CMCSA 0.57 0.86 0.73 0.27 3 147  Q  
CMCSA 0.54 0.84 0.72 1.86 0 195  Q   40 CMCSA 1.24 1.38 1.23 0.52 22 57  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMCSA 0.92 0.95 0.93 4.38 2676 4313  S   40 CMCSA 1.65 1.69 1.68 0.13 153 7578  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.