Dark

CMCSA
Comcast Corp
stock NASDAQ

Market Open

Sep 17, 2026 12:38:01 PM EDT

23.14USD-2.486%(-0.59)13,561,015

23.14Bid 23.15Ask 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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,140	70,058	9,785	27,850

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.15	-77.94%	40	433	08-13	CMCS1270617C00050000
50.00 C	0.60	+15.38%	80	414	12-31	CMCSA270617C00050000
47.50 C	0.70	0%	12	18	01-12	CMCS1270617C00047500
47.50 C	0.49	+4.26%	2	26	12-02	CMCSA270617C00047500
45.00 C	0.28	-30.00%	20	4,942	05-06	CMCS1270617C00045000
45.00 C	0.09	-40.00%	4	127	09-16	CMCSA270617C00045000
42.50 C	0.76	+5.56%	6	68	12-01	CMCSA270617C00042500
42.50 C	2.00	+81.82%	10	60	02-23	CMCS1270617C00042500
40.00 C	0.41	-32.79%	2	514	07-27	CMCS1270617C00040000
40.00 C	0.46	-24.59%	10	1,034	08-25	CMCSA270617C00040000
37.50 C	0.34	-48.48%	3	81	09-16	CMCSA270617C00037500
37.50 C	0.40	-51.81%	20	74	09-15	CMCS1270617C00037500
35.00 C	0.76	-17.39%	2	1,314	07-27	CMCS1270617C00035000
35.00 C	0.40	-28.57%	4	4,875	09-16	CMCSA270617C00035000
32.50 C	0.70	-7.89%	10	1,338	09-16	CMCSA270617C00032500
32.50 C	1.41	+6.82%	23	708	07-22	CMCS1270617C00032500
30.00 C	0.93	-20.51%	4	39,107	09-16	CMCSA270617C00030000
30.00 C	1.85	-6.09%	1	1,181	07-29	CMCS1270617C00030000
27.50 C	1.38	-22.03%	120	2,690	09-16	CMCSA270617C00027500
27.50 C	3.63	+3.71%	11	2,003	09-04	CMCS1270617C00027500
25.00 C	2.30	-10.85%	55	9,020	09-16	CMCSA270617C00025000
25.00 C	3.65	0%	13	31	07-14	CMCS1270617C00025000
22.50 C	4.36	+3.32%	1	748	09-11	CMCSA270617C00022500
22.50 C	9.21	+9.64%	8	43	01-29	CMCS1270617C00022500
20.00 C	5.60	-50.00%	10	15	06-24	CMCS1270617C00020000
20.00 C	5.40	-5.76%	5	212	09-15	CMCSA270617C00020000
17.50 C	8.36	-36.43%	2	12	07-22	CMCS1270617C00017500
17.50 C	9.80	+3.92%	10	85	08-24	CMCSA270617C00017500
15.00 C	15.30	0%	1	1	01-30	CMCS1270617C00015000
15.00 C	11.95	+49.38%	1	22	09-02	CMCSA270617C00015000
13.00 C	13.80	+12.65%	2	2	08-28	CMCSA270617C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			CMCS1270617P00050000
50.00 P	0	0%	0			CMCSA270617P00050000
47.50 P	0	0%	0			CMCS1270617P00047500
47.50 P	0	0%	0			CMCSA270617P00047500
45.00 P	0	0%	0			CMCS1270617P00045000
45.00 P	16.57	0%	5	5	04-24	CMCSA270617P00045000
42.50 P	0	0%	0			CMCS1270617P00042500
42.50 P	10.68	0%	2	1	09-11	CMCSA270617P00042500
40.00 P	16.66	+28.65%	5	5	07-02	CMCSA270617P00040000
40.00 P	10.00	0%	9	10	02-05	CMCS1270617P00040000
37.50 P	9.60	0%	4	259	04-29	CMCS1270617P00037500
37.50 P	13.49	+20.45%	2	29	09-16	CMCSA270617P00037500
35.00 P	11.87	+21.99%	4	87	06-24	CMCS1270617P00035000
35.00 P	11.09	+15.52%	1	25	09-15	CMCSA270617P00035000
32.50 P	8.09	-0.86%	20	23	09-11	CMCSA270617P00032500
32.50 P	7.65	+17.87%	1	612	05-18	CMCS1270617P00032500
30.00 P	4.73	-26.09%	1	1,151	08-14	CMCS1270617P00030000
30.00 P	6.20	-2.21%	1	122	09-11	CMCSA270617P00030000
27.50 P	3.75	+12.28%	102	2,640	09-08	CMCSA270617P00027500
27.50 P	3.97	+6.15%	1	1,022	08-14	CMCS1270617P00027500
25.00 P	2.83	-8.71%	27	3,583	09-10	CMCSA270617P00025000
25.00 P	1.71	+4.91%	1	211	08-28	CMCS1270617P00025000
22.50 P	2.00	+9.29%	2	6,282	09-16	CMCSA270617P00022500
22.50 P	1.31	-33.84%	3	282	09-11	CMCS1270617P00022500
20.00 P	0.70	0%	1	65	04-17	CMCS1270617P00020000
20.00 P	1.00	+5.26%	10	14,436	09-15	CMCSA270617P00020000
17.50 P	0.53	-11.67%	1	1,063	02-03	CMCS1270617P00017500
17.50 P	0.51	+54.55%	1	899	09-16	CMCSA270617P00017500
15.00 P	0.28	-39.13%	6	64	08-06	CMCS1270617P00015000
15.00 P	0.25	+78.57%	1	1,296	09-09	CMCSA270617P00015000
13.00 P	0.06	0.00%	538	3,463	09-04	CMCSA270617P00013000

document.getElementById("lS7Vqc").onerror = function(){this.style.display='none';}; .dark-mode .FRht9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FRht9T{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ