Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CMCSA
Comcast Corp
stock NASDAQ

At Close
Dec 19, 2025 3:59:59 PM EST
29.56USD-2.346%(-0.71)89,637,782
28.50Bid   31.18Ask   2.68Spread
Pre-market
Dec 19, 2025 9:28:30 AM EST
30.25USD-0.066%(-0.02)121,993
After-hours
Dec 19, 2025 4:56:30 PM EST
29.55USD-0.034%(-0.01)2,493,879
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,62523,3161,09629,228


CMCSA Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

CMCSA Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Dec 19, 2025 Exp. - Max Pain @ $27.50

Puts
Calls


CMCSA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.01-75.00%2511-18CMCSA251219C00045000
42.50 C0.07+40.00%1312-12CMCSA251219C00042500
40.00 C0.02+100.00%202712-16CMCSA251219C00040000
37.50 C0.010.00%124512-16CMCSA251219C00037500
37.00 C0.010%6612-16CMCSA251219C00037000
36.00 C00%0CMCSA251219C00036000
35.00 C0.01-50.00%182,47412-18CMCSA251219C00035000
34.00 C00%0CMCSA251219C00034000
33.00 C0.010.00%10011312-18CMCSA251219C00033000
32.50 C0.02-33.33%545,62012-18CMCSA251219C00032500
32.00 C0.02-33.33%15216712-17CMCSA251219C00032000
31.50 C0.02-80.00%1150412-18CMCSA251219C00031500
31.00 C0.04-71.43%5991,27812-18CMCSA251219C00031000
30.50 C0.16-46.67%4241,26312-18CMCSA251219C00030500
30.00 C0.40-29.82%2,97611,81112-18CMCSA251219C00030000
29.50 C0.80-4.76%1361,79612-18CMCSA251219C00029500
29.00 C1.31-0.76%3224,82212-18CMCSA251219C00029000
28.50 C1.76-6.38%164,12512-18CMCSA251219C00028500
28.00 C2.27-3.40%202,70412-18CMCSA251219C00028000
27.50 C2.79+2.95%9211,63212-18CMCSA251219C00027500
27.00 C3.24-5.26%154,29012-18CMCSA251219C00027000
26.50 C3.79+10.50%1650012-18CMCSA251219C00026500
26.00 C4.27-0.93%45312-18CMCSA251219C00026000
25.50 C4.80+12.41%32512-18CMCSA251219C00025500
25.00 C5.13+4.69%439512-18CMCSA251219C00025000
24.50 C5.520%1112-18CMCSA251219C00024500
24.00 C00%0CMCSA251219C00024000
23.50 C6.610%1112-17CMCSA251219C00023500
23.00 C7.00+53.85%1112-17CMCSA251219C00023000
22.50 C8.02+8.38%423012-18CMCSA251219C00022500
22.00 C8.44+43.05%32012-18CMCSA251219C00022000
21.50 C7.42+10.25%1512-16CMCSA251219C00021500
21.00 C8.98+16.32%2512-17CMCSA251219C00021000
20.00 C10.11+17.15%2812-17CMCSA251219C00020000
19.00 C10.99+8.81%2112-17CMCSA251219C00019000
18.00 C12.18+9.83%4312-17CMCSA251219C00018000
17.50 C12.57+25.07%2712-17CMCSA251219C00017500
17.00 C00%0CMCSA251219C00017000
15.00 C12.550%1112-12CMCSA251219C00015000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0CMCSA251219P00045000
42.50 P14.850%1112-15CMCSA251219P00042500
40.00 P12.42-4.83%11812-15CMCSA251219P00040000
37.50 P8.910%1112-16CMCSA251219P00037500
37.00 P6.56-22.46%1112-18CMCSA251219P00037000
36.00 P5.670%1012-18CMCSA251219P00036000
35.00 P7.50-16.39%1112-04CMCSA251219P00035000
34.00 P00%0CMCSA251219P00034000
33.00 P00%0CMCSA251219P00033000
32.50 P5.62+8.08%251611-25CMCSA251219P00032500
32.00 P2.40-27.27%2112-17CMCSA251219P00032000
31.50 P1.01-57.92%101112-17CMCSA251219P00031500
31.00 P0.660%17412-17CMCSA251219P00031000
30.50 P0.39-18.75%2231912-18CMCSA251219P00030500
30.00 P0.15-40.00%6572312-18CMCSA251219P00030000
29.50 P0.03-57.14%20352012-18CMCSA251219P00029500
29.00 P0.02-75.00%723012-18CMCSA251219P00029000
28.50 P0.04-42.86%447312-17CMCSA251219P00028500
28.00 P0.010.00%522012-18CMCSA251219P00028000
27.50 P0.010.00%685,83712-18CMCSA251219P00027500
27.00 P0.02+100.00%102,39912-18CMCSA251219P00027000
26.50 P0.04+300.00%12,56212-18CMCSA251219P00026500
26.00 P0.010.00%11,69512-18CMCSA251219P00026000
25.50 P0.02+100.00%381,00512-16CMCSA251219P00025500
25.00 P0.010.00%1114,22712-18CMCSA251219P00025000
24.50 P0.020.00%22012-16CMCSA251219P00024500
24.00 P0.01-50.00%516012-12CMCSA251219P00024000
23.50 P0.03-66.67%11212-10CMCSA251219P00023500
23.00 P0.090%23511-24CMCSA251219P00023000
22.50 P0.05+66.67%127812-17CMCSA251219P00022500
22.00 P0.030%2212-03CMCSA251219P00022000
21.50 P00%0CMCSA251219P00021500
21.00 P0.09+800.00%12312-17CMCSA251219P00021000
20.00 P0.01-50.00%61311-26CMCSA251219P00020000
19.00 P0.12+20.00%222612-18CMCSA251219P00019000
18.00 P0.10+11.11%3512-17CMCSA251219P00018000
17.50 P0.06-40.00%1612-18CMCSA251219P00017500
17.00 P0.06-40.00%2512-18CMCSA251219P00017000
15.00 P0.02-60.00%4512-10CMCSA251219P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC