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

CMCSA
Comcast Corp
stock NASDAQ

At Close
Sep 16, 2026 3:59:57 PM EDT
23.75USD-2.744%(-0.67)24,295,832
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 17, 2026 8:20:30 AM EDT
23.98USD+1.054%(+0.25)6,997
After-hours
Sep 16, 2026 4:56:30 PM EDT
23.73USD-0.084%(-0.02)104,824
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCMCSACMCS1
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,952127,78116,63019,111


CMCSA Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CMCSA Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Sep 18, 2026 Exp. - Max Pain @ $25.00

Puts
Calls


CMCSA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.14-6.67%17412-29CMCSA260918C00050000
47.50 C0.23-4.17%241,22512-30CMCSA260918C00047500
45.00 C0.33-2.94%147512-30CMCSA260918C00045000
42.50 C0.45+95.65%146012-29CMCSA260918C00042500
40.00 C0.01-80.00%21,43608-25CMCSA260918C00040000
39.00 C0.10+900.00%438809-09CMCSA260918C00039000
37.50 C0.040.00%66,86409-14CMCSA260918C00037500
36.00 C0.01-50.00%57,08309-02CMCSA260918C00036000
35.00 C0.02+100.00%15,88309-14CMCSA260918C00035000
34.00 C0.03+50.00%399809-03CMCSA260918C00034000
33.00 C00%0CMCSA260918C00033000
32.50 C0.010.00%18,90909-11CMCSA260918C00032500
32.00 C0.03+50.00%1408-26CMCSA260918C00032000
31.00 C0.13+1,200.00%16,93009-11CMCSA260918C00031000
30.00 C0.010.00%1043,77409-14CMCSA260918C00030000
29.50 C0.07+40.00%22409-02CMCSA260918C00029500
29.00 C0.05-54.55%22,03409-15CMCSA260918C00029000
28.50 C0.02-50.00%14138009-09CMCSA260918C00028500
28.00 C0.010.00%3850409-14CMCSA260918C00028000
27.50 C0.02+100.00%213,82509-15CMCSA260918C00027500
27.00 C0.01-66.67%1352809-15CMCSA260918C00027000
26.50 C0.010.00%296809-15CMCSA260918C00026500
26.00 C0.03-50.00%14610,30009-15CMCSA260918C00026000
25.50 C0.04-66.67%362,92209-15CMCSA260918C00025500
25.00 C0.12-55.56%1,0087,86509-15CMCSA260918C00025000
24.50 C0.23-72.29%1688909-15CMCSA260918C00024500
24.00 C0.73-29.13%63,03909-15CMCSA260918C00024000
23.50 C1.51-21.35%153209-14CMCSA260918C00023500
23.00 C1.84-10.68%103909-15CMCSA260918C00023000
22.50 C2.17-17.49%152,30309-15CMCSA260918C00022500
22.00 C2.76-15.60%3409-15CMCSA260918C00022000
21.50 C3.09-15.11%1109-15CMCSA260918C00021500
21.00 C3.80-11.63%322609-15CMCSA260918C00021000
20.00 C5.04+1.82%525209-14CMCSA260918C00020000
19.00 C5.40-10.89%62409-15CMCSA260918C00019000
18.00 C6.40-11.23%111409-15CMCSA260918C00018000
17.50 C7.05-6.75%62209-15CMCSA260918C00017500
17.00 C7.48-6.27%151309-15CMCSA260918C00017000
16.00 C8.55-7.37%81109-15CMCSA260918C00016000
15.00 C9.50-4.62%71109-15CMCSA260918C00015000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0CMCSA260918P00050000
47.50 P00%0CMCSA260918P00047500
45.00 P13.300%1109-24CMCSA260918P00045000
42.50 P14.73+7.13%3311-17CMCSA260918P00042500
40.00 P13.87+6.45%2109-08CMCSA260918P00040000
39.00 P14.35+18.60%2109-15CMCSA260918P00039000
37.50 P10.55+1.44%2109-02CMCSA260918P00037500
36.00 P9.04+1.57%14109-02CMCSA260918P00036000
35.00 P10.40+6.12%2109-15CMCSA260918P00035000
34.00 P8.87+25.82%1209-14CMCSA260918P00034000
33.00 P8.49+40.33%2209-15CMCSA260918P00033000
32.50 P8.07+9.35%3409-15CMCSA260918P00032500
32.00 P7.65+11.68%2109-15CMCSA260918P00032000
31.00 P6.56+12.14%1109-15CMCSA260918P00031000
30.00 P5.05+53.03%2109-14CMCSA260918P00030000
29.50 P5.09+17.01%1109-15CMCSA260918P00029500
29.00 P4.67+16.75%253109-15CMCSA260918P00029000
28.50 P3.85+10.00%2209-15CMCSA260918P00028500
28.00 P3.57+89.89%1109-15CMCSA260918P00028000
27.50 P2.90+26.09%638409-15CMCSA260918P00027500
27.00 P2.33+28.73%119609-15CMCSA260918P00027000
26.50 P1.87+44.96%49609-15CMCSA260918P00026500
26.00 P1.40+16.67%154,48509-15CMCSA260918P00026000
25.50 P0.90+32.35%1165209-15CMCSA260918P00025500
25.00 P0.69+76.92%535,37709-15CMCSA260918P00025000
24.50 P0.33+65.00%5966409-15CMCSA260918P00024500
24.00 P0.32+255.56%4234,22109-15CMCSA260918P00024000
23.50 P0.27+1,250.00%539709-15CMCSA260918P00023500
23.00 P0.02+100.00%45509-14CMCSA260918P00023000
22.50 P0.01-50.00%16,34409-11CMCSA260918P00022500
22.00 P0.01-50.00%141609-10CMCSA260918P00022000
21.50 P0.010.00%102009-15CMCSA260918P00021500
21.00 P0.09+800.00%12,30409-14CMCSA260918P00021000
20.00 P0.010.00%45,25909-15CMCSA260918P00020000
19.00 P0.010.00%394508-11CMCSA260918P00019000
18.00 P00%0CMCSA260918P00018000
17.50 P0.010.00%203,11909-10CMCSA260918P00017500
17.00 P00%0CMCSA260918P00017000
16.00 P0.03-50.00%212109-14CMCSA260918P00016000
15.00 P0.01-75.00%283109-14CMCSA260918P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC