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

Market Open
Sep 17, 2026 11:41:37 AM EDT
23.33USD-1.665%(-0.40)11,092,950
23.33Bid   23.34Ask   0.01Spread
Pre-market
Sep 17, 2026 9:29:59 AM EDT
23.88USD+0.611%(+0.14)42,838
After-hours
Sep 16, 2026 4:56:30 PM EDT
23.73USD-0.084%(-0.02)0
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, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,46189,31414,51711,014


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

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

Puts
Calls

CMCSA Dec 18, 2026 Exp. - Max Pain @ $26.00

Puts
Calls


CMCSA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.050%11,43301-06CMCS1261218C00065000
65.00 C0.050.00%21,43412-24CMCSA261218C00065000
60.00 C0.10+11.11%21,23712-26CMCSA261218C00060000
60.00 C0.130%21,23501-15CMCS1261218C00060000
55.00 C0.01-90.00%683,11707-28CMCS1261218C00055000
55.00 C0.15-25.00%14,56801-02CMCSA261218C00055000
52.50 C0.61-71.09%22,15312-10CMCSA261218C00052500
52.50 C00%0CMCS1261218C00052500
50.00 C0.36+28.57%289212-17CMCSA261218C00050000
50.00 C0.010.00%179908-18CMCS1261218C00050000
47.50 C0.35+20.69%11,99612-22CMCSA261218C00047500
47.50 C0.450.00%12,00802-12CMCS1261218C00047500
45.00 C0.08-73.33%103,84709-01CMCS1261218C00045000
45.00 C0.01-50.00%110209-11CMCSA261218C00045000
42.50 C0.01-80.00%61,48809-11CMCS1261218C00042500
42.50 C0.86+19.44%301,47212-18CMCSA261218C00042500
40.00 C0.12+20.00%12,78207-10CMCS1261218C00040000
40.00 C0.02-66.67%21,94909-08CMCSA261218C00040000
37.50 C0.05-77.27%61,63109-11CMCS1261218C00037500
37.50 C0.06+500.00%838309-10CMCSA261218C00037500
35.00 C0.09-10.00%36,68409-14CMCSA261218C00035000
35.00 C0.22-52.17%102,50909-11CMCS1261218C00035000
32.50 C0.17-10.53%51,39309-16CMCS1261218C00032500
32.50 C0.11+37.50%16,35109-16CMCSA261218C00032500
31.00 C0.12-40.00%765209-16CMCSA261218C00031000
30.00 C0.16-36.00%6811,07809-16CMCSA261218C00030000
30.00 C0.45-56.31%41,16809-15CMCS1261218C00030000
29.00 C0.24-31.43%82,84609-16CMCSA261218C00029000
27.50 C0.42-23.64%877,52809-16CMCSA261218C00027500
27.50 C2.09-23.44%119909-04CMCS1261218C00027500
26.00 C0.71-14.46%443,64109-16CMCSA261218C00026000
25.00 C0.98-30.99%1416,32909-16CMCSA261218C00025000
25.00 C3.86+0.78%12,24609-04CMCS1261218C00025000
24.00 C1.44-24.21%22,16409-16CMCSA261218C00024000
22.50 C3.70-22.11%124807-09CMCS1261218C00022500
22.50 C2.14-23.84%8701,04309-16CMCSA261218C00022500
21.00 C3.19-30.50%109609-16CMCSA261218C00021000
20.00 C8.00-39.07%34806-29CMCS1261218C00020000
20.00 C4.74-7.96%113609-15CMCSA261218C00020000
19.00 C5.70-8.06%12509-15CMCSA261218C00019000
17.50 C9.50+45.04%2108-19CMCSA261218C00017500
17.50 C12.40+0.81%11501-12CMCS1261218C00017500
16.00 C00%0CMCSA261218C00016000
15.00 C10.45+10.58%504608-07CMCSA261218C00015000
15.00 C17.540%2302-13CMCS1261218C00015000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0CMCS1261218P00065000
65.00 P00%0CMCSA261218P00065000
60.00 P00%0CMCSA261218P00060000
60.00 P00%0CMCS1261218P00060000
55.00 P00%0CMCS1261218P00055000
55.00 P18.58-0.11%2035501-17CMCSA261218P00055000
52.50 P00%0CMCSA261218P00052500
52.50 P00%0CMCS1261218P00052500
50.00 P18.69+24.68%118909-29CMCSA261218P00050000
50.00 P00%0CMCS1261218P00050000
47.50 P7.12-11.55%7526111-06CMCSA261218P00047500
47.50 P00%0CMCS1261218P00047500
45.00 P22.000%42906-24CMCS1261218P00045000
45.00 P20.84+30.33%101006-29CMCSA261218P00045000
42.50 P11.100%22702-06CMCS1261218P00042500
42.50 P13.38-2.69%12712-29CMCSA261218P00042500
40.00 P7.37-28.45%637604-23CMCS1261218P00040000
40.00 P15.19+75.61%1405-12CMCSA261218P00040000
37.50 P12.920%15007-20CMCS1261218P00037500
37.50 P11.97+8.62%25305-08CMCSA261218P00037500
35.00 P10.11-4.98%103009-10CMCSA261218P00035000
35.00 P9.00-10.00%38508-04CMCS1261218P00035000
32.50 P5.85-20.73%140008-13CMCS1261218P00032500
32.50 P6.60-3.79%116408-19CMCSA261218P00032500
31.00 P7.35-6.49%709007-13CMCSA261218P00031000
30.00 P5.64+44.62%21,91009-14CMCSA261218P00030000
30.00 P2.81-54.68%1093908-20CMCS1261218P00030000
29.00 P3.30-1.49%1014808-28CMCSA261218P00029000
27.50 P3.91+26.13%13,83709-16CMCSA261218P00027500
27.50 P2.08+35.95%1733209-15CMCS1261218P00027500
26.00 P2.72+11.93%141209-16CMCSA261218P00026000
25.00 P2.21+18.82%3022,76309-16CMCSA261218P00025000
25.00 P1.20+100.00%2777709-15CMCS1261218P00025000
24.00 P1.78+33.83%1211,24909-16CMCSA261218P00024000
22.50 P0.39+56.00%11,12609-14CMCS1261218P00022500
22.50 P1.02+41.67%3213,75009-16CMCSA261218P00022500
21.00 P0.55+83.33%101,49509-16CMCSA261218P00021000
20.00 P0.10-33.33%124808-26CMCS1261218P00020000
20.00 P0.33+26.92%8671,70209-16CMCSA261218P00020000
19.00 P0.28+100.00%11,23709-16CMCSA261218P00019000
17.50 P0.22+144.44%113709-16CMCSA261218P00017500
17.50 P0.20-60.00%618007-14CMCS1261218P00017500
16.00 P0.050.00%104809-10CMCSA261218P00016000
15.00 P0.04-63.64%41,02508-21CMCSA261218P00015000
15.00 P0.160%16601-13CMCS1261218P00015000


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