Dark

CMCSA
Comcast Corp
stock NASDAQ

At Close

May 7, 2026 3:59:59 PM EDT

26.23USD-0.794%(-0.21)34,360,413

26.22Bid 26.26Ask 0.04Spread

Pre-market

May 5, 2026 9:28:30 AM EDT

27.01USD+2.156%(+0.57)0

After-hours

May 5, 2026 4:40:30 PM EDT

26.41USD-0.227%(-0.06)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All CMCSA CMCS1

Expiration Dates

May 8, 2026 May 15, 2026 May 22, 2026 May 29, 2026 Jun 5, 2026 Jun 12, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for May 8, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
142	9,982	4,924	1,402

CMCSA May 8, 2026 Exp. - Volume by Strike

Puts

Calls

CMCSA May 8, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMCSA May 8, 2026 Exp. - Max Pain @ $27.50

Puts

Calls

CMCSA May 8, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.01	-91.67%	3	13	04-27	CMCSA260508C00040000
39.00 C	0	0%	0			CMCSA260508C00039000
38.00 C	0.25	0%	1	1	05-06	CMCSA260508C00038000
37.00 C	0	0%	0			CMCSA260508C00037000
36.00 C	0	0%	0			CMCSA260508C00036000
35.00 C	0.05	0%	1	1	04-17	CMCSA260508C00035000
34.00 C	0.09	+350.00%	30	15	04-21	CMCSA260508C00034000
33.50 C	0.20	0%	2	2	04-23	CMCSA260508C00033500
33.00 C	0.06	-84.21%	1	134	04-27	CMCSA260508C00033000
32.50 C	0.05	-89.80%	53	180	04-24	CMCSA260508C00032500
32.00 C	0.15	+1,400.00%	3	375	05-05	CMCSA260508C00032000
31.50 C	0.01	-87.50%	6	49	05-04	CMCSA260508C00031500
31.00 C	0.02	-33.33%	4	95	04-28	CMCSA260508C00031000
30.50 C	0.02	-90.91%	35	79	04-29	CMCSA260508C00030500
30.00 C	0.01	0.00%	1	548	05-06	CMCSA260508C00030000
29.50 C	0.02	0.00%	20	87	05-06	CMCSA260508C00029500
29.00 C	0.01	0.00%	3	540	05-05	CMCSA260508C00029000
28.50 C	0.01	-50.00%	11	1,858	05-06	CMCSA260508C00028500
28.00 C	0.01	-50.00%	69	784	05-06	CMCSA260508C00028000
27.50 C	0.03	-25.00%	28	2,782	05-06	CMCSA260508C00027500
27.00 C	0.08	-33.33%	264	2,284	05-06	CMCSA260508C00027000
26.50 C	0.25	-13.79%	110	155	05-06	CMCSA260508C00026500
26.00 C	0.52	-7.14%	8	63	05-06	CMCSA260508C00026000
25.50 C	1.02	+6.25%	20	46	05-06	CMCSA260508C00025500
25.00 C	1.56	-36.59%	1	3	05-06	CMCSA260508C00025000
24.50 C	0	0%	0			CMCSA260508C00024500
24.00 C	2.45	-20.97%	2	2	05-06	CMCSA260508C00024000
23.00 C	3.67	-11.57%	1	3	05-05	CMCSA260508C00023000
22.00 C	4.42	-12.48%	2	1	05-05	CMCSA260508C00022000
21.00 C	5.71	+2.88%	2	4	05-06	CMCSA260508C00021000
20.00 C	6.67	+5.54%	1	6	05-06	CMCSA260508C00020000
19.00 C	7.62	-6.85%	2	6	05-06	CMCSA260508C00019000
18.00 C	8.58	+0.35%	1	5	05-06	CMCSA260508C00018000
17.00 C	9.40	-7.84%	3	3	05-05	CMCSA260508C00017000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	13.53	0%	5	3	05-05	CMCSA260508P00040000
39.00 P	12.10	+0.41%	3	1	05-05	CMCSA260508P00039000
38.00 P	11.57	+6.15%	1	1	05-05	CMCSA260508P00038000
37.00 P	10.66	+44.25%	2	1	05-05	CMCSA260508P00037000
36.00 P	9.60	+6.08%	4	3	05-05	CMCSA260508P00036000
35.00 P	8.43	-2.09%	1	2	05-06	CMCSA260508P00035000
34.00 P	7.52	-2.34%	1	2	05-06	CMCSA260508P00034000
33.50 P	6.45	-1.53%	6	2	05-04	CMCSA260508P00033500
33.00 P	5.98	+13.69%	1	1	05-04	CMCSA260508P00033000
32.50 P	6.10	+10.91%	1	4	05-06	CMCSA260508P00032500
32.00 P	5.10	+0.39%	23	23	05-05	CMCSA260508P00032000
31.50 P	4.65	+23.67%	23	3	05-05	CMCSA260508P00031500
31.00 P	4.48	-1.10%	1	4	05-06	CMCSA260508P00031000
30.50 P	3.95	+9.72%	2	1	05-05	CMCSA260508P00030500
30.00 P	3.62	+16.77%	1	10	05-05	CMCSA260508P00030000
29.50 P	2.95	+18.00%	1	3	05-06	CMCSA260508P00029500
29.00 P	2.49	-6.74%	5	8	05-06	CMCSA260508P00029000
28.50 P	1.00	-4.76%	3	23	04-29	CMCSA260508P00028500
28.00 P	2.91	+65.34%	8	173	05-06	CMCSA260508P00028000
27.50 P	1.06	-20.30%	36	3,304	05-06	CMCSA260508P00027500
27.00 P	0.61	+1.67%	7	760	05-06	CMCSA260508P00027000
26.50 P	0.28	-15.15%	133	592	05-06	CMCSA260508P00026500
26.00 P	0.07	-50.00%	124	479	05-06	CMCSA260508P00026000
25.50 P	0.04	0.00%	30	673	05-06	CMCSA260508P00025500
25.00 P	0.03	+200.00%	1	111	05-06	CMCSA260508P00025000
24.50 P	0.01	-66.67%	1	18	05-01	CMCSA260508P00024500
24.00 P	0.06	+50.00%	1	111	05-05	CMCSA260508P00024000
23.00 P	0.03	-78.57%	5	7	05-01	CMCSA260508P00023000
22.00 P	0.14	+7.69%	4	2	04-07	CMCSA260508P00022000
21.00 P	0	0%	0			CMCSA260508P00021000
20.00 P	0	0%	0			CMCSA260508P00020000
19.00 P	0	0%	0			CMCSA260508P00019000
18.00 P	0.05	0%	1	1	04-24	CMCSA260508P00018000
17.00 P	0	0%	0			CMCSA260508P00017000

document.getElementById("MS4gBG").onerror = function(){this.style.display='none';}; .dark-mode .NmkBWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NmkBWx{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ

CMCSA May 8, 2026 Exp. - Open Interest by Strike

CMCSA May 8, 2026 Exp. - Max Pain @ $27.50

CMCSA
Comcast Corp
stock NASDAQ