Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.39%

Comcast Corporation (CMCSA)

-NasdaqGS
53.39 Down 0.34(0.63%) 4:00PM EDT
|After Hours : 53.38 Down 0.01 (0.02%) 5:24PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00CMCSA150117C0002000033.80 0.0031.9035.201375
30.00CMCSA150117C0003000024.50 0.0022.2025.15115
33.00CMCSA150117C0003300015.70 0.0019.1521.70101
35.00CMCSA150117C0003500019.95 0.0017.2519.101202,704
37.00CMCSA150117C0003700017.16 0.0015.8517.70961,530
40.00CMCSA150117C0004000015.10 0.0012.8514.8051,842
42.00CMCSA150117C0004200012.70 0.0011.3012.1551,827
45.00CMCSA150117C0004500010.25 0.008.559.3018,580
47.00CMCSA150117C000470007.35Down 0.557.007.25215,320
50.00CMCSA150117C000500004.70Down 0.504.654.8012109,339
52.50CMCSA150117C000525003.17Down 0.233.103.2013384,664
55.00CMCSA150117C000550001.96Down 0.091.931.98262150,956
57.50CMCSA150117C000575001.13Down 0.061.111.1423516,080
60.00CMCSA150117C000600000.61Down 0.060.570.62268130,224
62.50CMCSA150117C000625000.31Down 0.070.280.322612,938
65.00CMCSA150117C000650000.16 0.000.120.194832,679
70.00CMCSA150117C000700000.04 0.000.020.0875254
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00CMCSA150117P000180000.03Up 0.02N/A0.0348552
20.00CMCSA150117P000200000.04Down 0.01N/A0.0434340
23.00CMCSA150117P000230000.04 0.00N/A0.05543,020
25.00CMCSA150117P000250000.05 0.000.010.063613,853
28.00CMCSA150117P000280000.07 0.000.030.08202,161
30.00CMCSA150117P000300000.07 0.000.040.10311,588
33.00CMCSA150117P000330000.11 0.000.060.14191,353
35.00CMCSA150117P000350000.13 0.000.100.17317,857
37.00CMCSA150117P000370000.16 0.000.140.201109,453
40.00CMCSA150117P000400000.21 0.000.230.291515,400
42.00CMCSA150117P000420000.37Up 0.090.350.40654,577
45.00CMCSA150117P000450000.66Up 0.110.620.662017,956
47.00CMCSA150117P000470000.91Up 0.230.910.95215,370
50.00CMCSA150117P000500001.60Up 0.091.621.67131,393
52.50CMCSA150117P000525002.62Up 0.212.572.61513,591
55.00CMCSA150117P000550004.00Up 0.353.853.9518,720
57.50CMCSA150117P000575004.10 0.005.505.65100659
60.00CMCSA150117P000600006.80 0.007.357.651315
62.50CMCSA150117P000625008.95 0.009.3010.051105
65.00CMCSA150117P0006500010.70 0.0011.5512.40730,064
70.00CMCSA150117P0007000017.55 0.0015.7517.65015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.