Dow Down1.40% Nasdaq Down1.59%

Comcast Corporation (CMCSA)

-NasdaqGS
52.93 0.85(1.58%) Oct 1, 4:00PM EDT
|After Hours : 52.97 Up 0.04 (0.08%) Oct 1, 6:22PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00CMCSA141018C0004000013.78 0.00N/AN/A171
43.00CMCSA141018C0004300011.05 0.00N/AN/A11
47.00CMCSA141010C000470007.05 0.00N/AN/A7171
48.00CMCSA141010C000480005.50Down 0.55N/AN/A8085
48.50CMCSA141010C000485004.80Down 0.70N/AN/A513
49.00CMCSA141003C000490004.90 0.00N/AN/A1414
49.00CMCSA141010C000490005.35 0.00N/AN/A5263
49.00CMCSA141018C000490007.80 0.00N/AN/A106
49.50CMCSA141003C000495004.40 0.00N/AN/A106106
49.50CMCSA141031C000495004.05Down 0.65N/AN/A1220
50.00CMCSA141010C000500004.10 0.00N/AN/A1616
50.00CMCSA141018C000500004.17 0.00N/AN/A339
50.50CMCSA141003C000505003.60 0.00N/AN/A5858
50.50CMCSA141010C000505002.61Down 1.19N/AN/A2768
50.50CMCSA141024C000505003.00Down 0.75N/AN/A11425
50.50CMCSA141031C000505003.20Down 0.55N/AN/A1948
51.00CMCSA141003C000510002.46Down 1.04N/AN/A16122
51.00CMCSA141010C000510002.09Down 1.36N/AN/A13224
51.00CMCSA141018C000510002.95 0.00N/AN/A3939
51.00CMCSA141024C000510003.10 0.00N/AN/A01
51.50CMCSA141003C000515002.35 0.00N/AN/A8105
51.50CMCSA141010C000515001.81Down 0.72N/AN/A27152
51.50CMCSA141018C000515002.96 0.00N/AN/A3636
51.50CMCSA141031C000515002.73 0.00N/AN/A052
52.00CMCSA141031C000520002.36 0.00N/AN/A090
52.50CMCSA141003C000525001.52 0.00N/AN/A5353
52.50CMCSA141010C000525001.08Down 0.48N/AN/A53108
52.50CMCSA141018C000525001.18Down 0.51N/AN/A38211,102
52.50CMCSA141024C000525002.40 0.00N/AN/A1010
52.50CMCSA141031C000525002.11 0.00N/AN/A216
53.00CMCSA141003C000530000.35Down 1.00N/AN/A122245
53.00CMCSA141010C000530000.82Down 0.31N/AN/A1325
53.00CMCSA141018C000530000.80Down 0.53N/AN/A16764
53.00CMCSA141024C000530001.26Down 0.43N/AN/A4196
53.00CMCSA141031C000530001.39Down 2.96N/AN/A3617
53.50CMCSA141003C000535000.16Down 0.57N/AN/A13634
53.50CMCSA141010C000535001.15 0.00N/AN/A139
53.50CMCSA141018C000535000.63Down 0.35N/AN/A151141
53.50CMCSA141024C000535001.00Down 1.19N/AN/A11117
53.50CMCSA141031C000535002.64 0.00N/AN/A1121
54.00CMCSA141003C000540000.10Down 0.23N/AN/A10103
54.00CMCSA141010C000540000.74 0.00N/AN/A2683
54.00CMCSA141018C000540000.43Down 0.28N/AN/A7,010190
54.00CMCSA141024C000540001.09 0.00N/AN/A1127
54.00CMCSA141031C000540002.42 0.00N/AN/A01
54.50CMCSA141003C000545000.05Down 0.20N/AN/A653
54.50CMCSA141010C000545000.51 0.00N/AN/A7680
54.50CMCSA141018C000545000.28Down 0.40N/AN/A220972
54.50CMCSA141024C000545000.89 0.00N/AN/A10123
54.50CMCSA141031C000545002.91 0.00N/AN/A06
55.00CMCSA141003C000550000.15 0.00N/AN/A6337
55.00CMCSA141010C000550000.25 0.00N/AN/A20261
55.00CMCSA141018C000550000.19Down 0.14N/AN/A30640,800
55.00CMCSA141024C000550000.49Down 0.26N/AN/A3288
55.00CMCSA141031C000550000.86 0.00N/AN/A568
55.50CMCSA141003C000555000.08 0.00N/AN/A101,052
55.50CMCSA141010C000555000.16 0.00N/AN/A3821
55.50CMCSA141018C000555000.24 0.00N/AN/A437,842
55.50CMCSA141024C000555000.36Down 0.31N/AN/A51,309
55.50CMCSA141031C000555000.64 0.00N/AN/A151
56.00CMCSA141003C000560000.04 0.00N/AN/A2760
56.00CMCSA141010C000560000.11 0.00N/AN/A11540
56.00CMCSA141018C000560000.09Down 0.09N/AN/A1532
56.00CMCSA141024C000560000.38 0.00N/AN/A52,554
56.00CMCSA141031C000560000.48 0.00N/AN/A310
56.50CMCSA141003C000565000.23 0.00N/AN/A25638
56.50CMCSA141010C000565000.18 0.00N/AN/A2573
56.50CMCSA141018C000565000.11 0.00N/AN/A346
56.50CMCSA141024C000565000.36 0.00N/AN/A1965
56.50CMCSA141031C000565000.37 0.00N/AN/A4377
57.00CMCSA141003C000570000.04 0.00N/AN/A5917
57.00CMCSA141010C000570000.05 0.00N/AN/A1963
57.00CMCSA141018C000570000.08 0.00N/AN/A480544
57.00CMCSA141024C000570000.45 0.00N/AN/A86993
57.00CMCSA141031C000570001.39 0.00N/AN/A039
57.50CMCSA141003C000575000.10 0.00N/AN/A1922
57.50CMCSA141010C000575000.09 0.00N/AN/A1084
57.50CMCSA141018C000575000.04Down 0.01N/AN/A39417,574
57.50CMCSA141024C000575000.19 0.00N/AN/A3869
57.50CMCSA141031C000575000.24 0.00N/AN/A421
58.00CMCSA141003C000580000.02 0.00N/AN/A10272
58.00CMCSA141010C000580000.09 0.00N/AN/A3155
58.00CMCSA141018C000580000.12 0.00N/AN/A04
58.00CMCSA141024C000580000.35 0.00N/AN/A1,2711,406
58.00CMCSA141031C000580000.75 0.00N/AN/A3157
58.50CMCSA141003C000585000.08 0.00N/AN/A3030
58.50CMCSA141010C000585000.23 0.00N/AN/A1010
58.50CMCSA141024C000585000.65 0.00N/AN/A017
59.00CMCSA141024C000590000.58 0.00N/AN/A019
59.00CMCSA141031C000590000.20 0.00N/AN/A256110
59.50CMCSA141024C000595000.05Down 0.11N/AN/A129
59.50CMCSA141031C000595000.41 0.00N/AN/A1223
60.00CMCSA141003C000600000.02 0.00N/AN/A5,0005,000
60.00CMCSA141018C000600000.03Up 0.01N/AN/A53,471
60.00CMCSA141024C000600000.36 0.00N/AN/A1011
60.00CMCSA141031C000600000.32 0.00N/AN/A515
62.00CMCSA141031C000620000.03 0.00N/AN/A5060
62.50CMCSA141010C000625000.04 0.00N/AN/A1010
62.50CMCSA141018C000625000.04 0.00N/AN/A952
62.50CMCSA141031C000625000.11 0.00N/AN/A03
63.00CMCSA141031C000630000.08 0.00N/AN/A04
65.00CMCSA141018C000650000.03 0.00N/AN/A199
70.00CMCSA141018C000700000.02 0.00N/AN/A1180
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00CMCSA141018P000300000.05 0.00N/AN/A941
32.00CMCSA141018P000320000.07 0.00N/AN/A1818
33.00CMCSA141018P000330000.11 0.00N/AN/A5252
34.00CMCSA141018P000340000.12 0.00N/AN/A6868
35.00CMCSA141018P000350000.07 0.00N/AN/A152239
36.00CMCSA141018P000360000.16 0.00N/AN/A1064
37.00CMCSA141018P000370000.05 0.00N/AN/A18113
38.00CMCSA141018P000380000.06 0.00N/AN/A2638
39.00CMCSA141018P000390000.07 0.00N/AN/A60160
40.00CMCSA141018P000400000.03 0.00N/AN/A64346
41.00CMCSA141018P000410000.04 0.00N/AN/A61289
42.00CMCSA141018P000420000.04 0.00N/AN/A24240
43.00CMCSA141018P000430000.04 0.00N/AN/A1258
44.00CMCSA141018P000440000.05 0.00N/AN/A24718
45.00CMCSA141003P000450000.01 0.00N/AN/A421,028
45.00CMCSA141018P000450000.05Up 0.01N/AN/A322,321
46.00CMCSA141018P000460000.05 0.00N/AN/A2846
47.00CMCSA141003P000470000.02 0.00N/AN/A1214
47.00CMCSA141010P000470000.02 0.00N/AN/A135135
47.00CMCSA141018P000470000.05 0.00N/AN/A25,585
47.50CMCSA141003P000475000.02 0.00N/AN/A1308
48.00CMCSA141018P000480000.06 0.00N/AN/A24,005
48.00CMCSA141024P000480000.07 0.00N/AN/A020
49.00CMCSA141003P000490000.01Down 0.02N/AN/A15324
49.00CMCSA141018P000490000.09 0.00N/AN/A56,665
50.00CMCSA141018P000500000.19Up 0.04N/AN/A4,78726,862
50.00CMCSA141024P000500000.25 0.00N/AN/A11
50.50CMCSA141018P000505000.16 0.00N/AN/A2062
50.50CMCSA141031P000505000.48Up 0.13N/AN/A25
51.00CMCSA141003P000510000.16 0.00N/AN/A446446
51.00CMCSA141031P000510000.41 0.00N/AN/A1212
51.50CMCSA141003P000515000.13 0.00N/AN/A2525
51.50CMCSA141010P000515000.14 0.00N/AN/A55
51.50CMCSA141018P000515000.45Up 0.28N/AN/A1075
51.50CMCSA141031P000515000.58 0.00N/AN/A2526
52.00CMCSA141003P000520000.07 0.00N/AN/A2020
52.00CMCSA141010P000520000.21 0.00N/AN/A5525
52.00CMCSA141018P000520000.53Up 0.23N/AN/A2,085149
52.00CMCSA141024P000520000.56 0.00N/AN/A025
52.00CMCSA141031P000520000.60 0.00N/AN/A0386
52.50CMCSA141003P000525000.18Up 0.01N/AN/A13424
52.50CMCSA141010P000525000.47Up 0.13N/AN/A642501
52.50CMCSA141018P000525000.61Up 0.26N/AN/A1,76313,416
52.50CMCSA141031P000525000.78 0.00N/AN/A455467
53.00CMCSA141003P000530000.39Up 0.20N/AN/A130568
53.00CMCSA141010P000530000.67Up 0.20N/AN/A4352
53.00CMCSA141018P000530000.87Up 0.36N/AN/A995781
53.00CMCSA141024P000530001.18Up 0.33N/AN/A40111
53.00CMCSA141031P000530001.35Up 0.36N/AN/A174268
53.50CMCSA141003P000535000.65Up 0.41N/AN/A17577
53.50CMCSA141010P000535000.35 0.00N/AN/A3265
53.50CMCSA141018P000535001.14Up 0.48N/AN/A101476
53.50CMCSA141024P000535000.92 0.00N/AN/A54584
53.50CMCSA141031P000535000.90 0.00N/AN/A5876
54.00CMCSA141003P000540001.05Up 0.59N/AN/A75226
54.00CMCSA141010P000540000.97Up 0.45N/AN/A11,932
54.00CMCSA141018P000540001.47Up 0.85N/AN/A363875
54.00CMCSA141024P000540001.21 0.00N/AN/A40731
54.00CMCSA141031P000540001.08 0.00N/AN/A287288
54.50CMCSA141003P000545001.07Up 0.59N/AN/A114198
54.50CMCSA141010P000545001.59Up 0.87N/AN/A6050
54.50CMCSA141018P000545002.00Up 1.02N/AN/A1987
54.50CMCSA141024P000545002.10Up 0.59N/AN/A48815
54.50CMCSA141031P000545001.29 0.00N/AN/A75135
55.00CMCSA141003P000550001.75Up 0.86N/AN/A3549
55.00CMCSA141010P000550002.11Up 0.88N/AN/A20922
55.00CMCSA141018P000550002.25Up 1.18N/AN/A14015,577
55.00CMCSA141024P000550001.59 0.00N/AN/A40491
55.00CMCSA141031P000550000.77 0.00N/AN/A1010
55.50CMCSA141003P000555001.40 0.00N/AN/A3071
55.50CMCSA141010P000555002.05 0.00N/AN/A112
55.50CMCSA141018P000555002.45Up 0.32N/AN/A10121
55.50CMCSA141024P000555002.38 0.00N/AN/A2781
55.50CMCSA141031P000555001.95 0.00N/AN/A12
56.00CMCSA141003P000560003.00Up 0.82N/AN/A2205
56.00CMCSA141018P000560002.54 0.00N/AN/A2157
56.00CMCSA141024P000560003.20Up 0.75N/AN/A22,287
56.00CMCSA141031P000560003.25Up 0.96N/AN/A1385
56.50CMCSA141003P000565002.19 0.00N/AN/A30601
56.50CMCSA141010P000565002.49 0.00N/AN/A521598
56.50CMCSA141018P000565002.74 0.00N/AN/A1038
56.50CMCSA141024P000565003.50Up 0.96N/AN/A41446
56.50CMCSA141031P000565003.45Up 0.80N/AN/A2592
57.00CMCSA141003P000570000.61 0.00N/AN/A924
57.00CMCSA141010P000570003.10 0.00N/AN/A154
57.00CMCSA141018P000570003.41 0.00N/AN/A1010
57.00CMCSA141024P000570002.10 0.00N/AN/A12427
57.00CMCSA141031P000570004.05Up 0.55N/AN/A1241
57.50CMCSA141003P000575001.11 0.00N/AN/A3483
57.50CMCSA141018P000575003.55 0.00N/AN/A21,988
57.50CMCSA141024P000575003.60 0.00N/AN/A42617
57.50CMCSA141031P000575001.82 0.00N/AN/A110110
58.00CMCSA141024P000580002.06 0.00N/AN/A1014
58.00CMCSA141031P000580002.94 0.00N/AN/A412
58.50CMCSA141003P000585001.93 0.00N/AN/A09
58.50CMCSA141024P000585002.40 0.00N/AN/A010
59.00CMCSA141010P000590002.41 0.00N/AN/A020
59.00CMCSA141024P000590002.81 0.00N/AN/A010
59.50CMCSA141024P000595003.45 0.00N/AN/A2535
60.00CMCSA141003P000600006.00 0.00N/AN/A5,0005,000
60.00CMCSA141018P000600003.35 0.00N/AN/A18
60.50CMCSA141024P000605004.05 0.00N/AN/A080
61.00CMCSA141031P000610004.40 0.00N/AN/A018
65.00CMCSA141031P000650008.23 0.00N/AN/A01
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.