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
Jul 20, 2026 4:00:00 PM EDT
23.80USD+0.042%(+0.01)37,046,057
23.80Bid   23.81Ask   0.01Spread
Pre-market
Jul 20, 2026 9:27:30 AM EDT
23.80USD+0.042%(+0.01)10,126
After-hours
Jul 20, 2026 4:59:30 PM EDT
23.81USD+0.042%(+0.01)15,148
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
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,676505,25631,21857,604


CMCSA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CMCSA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Jan 15, 2027 Exp. - Max Pain @ $29.00

Puts
Calls


CMCSA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.050.00%27,18402-06CMCS1270115C00065000
65.00 C0.08-20.00%17,14212-29CMCSA270115C00065000
60.00 C0.01-66.67%265,84704-23CMCS1270115C00060000
60.00 C0.140.00%45,89612-29CMCSA270115C00060000
55.00 C0.46+109.09%41,34103-16CMCS1270115C00055000
55.00 C0.19+18.75%4651,32701-02CMCSA270115C00055000
52.50 C0.23-8.00%3833,43912-31CMCSA270115C00052500
52.50 C0.04+300.00%13,67604-22CMCS1270115C00052500
50.00 C0.010.00%644,66907-17CMCS1270115C00050000
50.00 C0.34-5.56%244,84501-02CMCSA270115C00050000
47.50 C0.10-76.19%55,90104-08CMCS1270115C00047500
47.50 C0.45+73.08%25,90812-17CMCSA270115C00047500
45.00 C0.030.00%24,87007-17CMCSA270115C00045000
45.00 C0.15+1,400.00%286,24607-13CMCS1270115C00045000
42.50 C0.10-58.33%1011,36506-10CMCS1270115C00042500
42.50 C0.84+5.00%211,47712-30CMCSA270115C00042500
40.00 C0.070.00%67,43307-17CMCSA270115C00040000
40.00 C0.250.00%557,16507-10CMCS1270115C00040000
37.50 C0.29+45.00%210,49907-01CMCS1270115C00037500
37.50 C0.11-35.29%11,31507-17CMCSA270115C00037500
35.00 C0.25-3.85%212,60507-17CMCSA270115C00035000
35.00 C0.50+38.89%450,17107-13CMCS1270115C00035000
32.50 C0.42-16.00%22,30507-17CMCSA270115C00032500
32.50 C0.70+1.45%14,06007-13CMCS1270115C00032500
31.00 C0.55+3.77%936207-16CMCSA270115C00031000
30.00 C0.70-9.09%28285,27107-17CMCSA270115C00030000
30.00 C1.00+11.11%16,07807-15CMCS1270115C00030000
29.00 C0.91-8.08%21,02007-17CMCSA270115C00029000
27.50 C2.99+137.30%141,47906-29CMCS1270115C00027500
27.50 C1.15-12.21%59,17607-17CMCSA270115C00027500
26.00 C1.76+19.73%21,66407-17CMCSA270115C00026000
25.00 C2.07+14.36%102,04207-17CMCSA270115C00025000
25.00 C2.29+12.81%138006-23CMCS1270115C00025000
24.00 C2.40+4.35%251,09807-17CMCSA270115C00024000
22.50 C3.18-7.02%422406-22CMCS1270115C00022500
22.50 C3.15-7.62%1101,11807-17CMCSA270115C00022500
21.00 C4.27+20.28%104207-17CMCSA270115C00021000
20.00 C5.65-58.46%220607-15CMCS1270115C00020000
20.00 C4.51-10.69%171207-15CMCSA270115C00020000
19.00 C5.40-17.56%1106-03CMCSA270115C00019000
17.50 C8.30-47.37%5406-03CMCS1270115C00017500
17.50 C7.06+2.32%10010207-17CMCSA270115C00017500
16.00 C00%0CMCSA270115C00016000
15.00 C16.25+3.90%1402-03CMCS1270115C00015000
15.00 C8.80-4.86%10026307-08CMCSA270115C00015000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P32.93-2.37%1110-01CMCSA270115P00065000
65.00 P00%0CMCS1270115P00065000
60.00 P00%0CMCS1270115P00060000
60.00 P27.94-2.82%1110-01CMCSA270115P00060000
55.00 P00%0CMCS1270115P00055000
55.00 P12.60+5.00%4411-14CMCSA270115P00055000
52.50 P00%0CMCS1270115P00052500
52.50 P16.470%1101-16CMCSA270115P00052500
50.00 P16.63+0.79%1308-18CMCSA270115P00050000
50.00 P00%0CMCS1270115P00050000
47.50 P15.800%31302-04CMCS1270115P00047500
47.50 P20.65+31.19%21412-05CMCSA270115P00047500
45.00 P14.10-0.70%23703-03CMCSA270115P00045000
45.00 P00%0CMCS1270115P00045000
42.50 P9.65-11.47%225509-02CMCSA270115P00042500
42.50 P00%0CMCS1270115P00042500
40.00 P16.50+54.21%802,74106-26CMCS1270115P00040000
40.00 P16.71+31.06%37807-02CMCSA270115P00040000
37.50 P13.01+6.03%18706-02CMCSA270115P00037500
37.50 P12.04+5.61%474,56006-08CMCS1270115P00037500
35.00 P10.90+2.54%110807-01CMCSA270115P00035000
35.00 P10.43+3.78%11,21207-15CMCS1270115P00035000
32.50 P8.90+2.89%150207-17CMCSA270115P00032500
32.50 P7.34+11.55%51,30306-30CMCS1270115P00032500
31.00 P8.05-0.62%402207-06CMCSA270115P00031000
30.00 P5.50-22.32%17,57206-29CMCS1270115P00030000
30.00 P7.02-1.40%290507-16CMCSA270115P00030000
29.00 P6.62+14.73%4906-17CMCSA270115P00029000
27.50 P4.19+30.94%62,28007-14CMCS1270115P00027500
27.50 P5.15+1.98%41,77607-10CMCSA270115P00027500
26.00 P3.80-15.56%427907-17CMCSA270115P00026000
25.00 P3.15+8.62%143,10007-17CMCSA270115P00025000
25.00 P2.77+10.80%12,63707-01CMCS1270115P00025000
24.00 P2.50-7.41%251,91807-17CMCSA270115P00024000
22.50 P1.70+47.83%21,49506-03CMCS1270115P00022500
22.50 P1.58-12.71%24,58807-17CMCSA270115P00022500
21.00 P1.25+11.61%172,80307-14CMCSA270115P00021000
20.00 P0.70-1.41%3,34937,85707-01CMCS1270115P00020000
20.00 P0.89-12.75%257,45807-17CMCSA270115P00020000
19.00 P0.61-7.58%341,20507-17CMCSA270115P00019000
17.50 P0.30-16.67%143805-14CMCS1270115P00017500
17.50 P0.38-9.52%191,36907-16CMCSA270115P00017500
16.00 P0.23-17.86%17007-14CMCSA270115P00016000
15.00 P0.220%68807-14CMCS1270115P00015000
15.00 P0.19-5.00%223307-13CMCSA270115P00015000


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