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

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 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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25022,2632,7312,804


CMCSA Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

CMCSA Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Dec 17, 2027 Exp. - Max Pain @ $25.00

Puts
Calls


CMCSA Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.60+15.38%330008-21CMCS1271217C00050000
50.00 C1.00-9.91%134712-18CMCSA271217C00050000
47.50 C1.02+27.50%190904-23CMCS1271217C00047500
47.50 C1.22+16.19%191012-26CMCSA271217C00047500
45.00 C0.53-11.67%553209-11CMCS1271217C00045000
45.00 C0.26-50.94%63064409-16CMCSA271217C00045000
42.50 C1.75+31.58%5849112-23CMCSA271217C00042500
42.50 C0.75-14.77%3051309-09CMCS1271217C00042500
40.00 C0.53-18.46%235109-16CMCSA271217C00040000
40.00 C1.20+15.38%2010,06309-01CMCS1271217C00040000
37.50 C1.25+5.93%188508-31CMCSA271217C00037500
37.50 C1.08-20.00%22609-10CMCS1271217C00037500
35.00 C1.42+1.43%233807-08CMCS1271217C00035000
35.00 C0.88-22.12%11,08209-16CMCSA271217C00035000
32.50 C1.25-7.41%3151,08309-16CMCSA271217C00032500
32.50 C2.00-43.66%120009-11CMCS1271217C00032500
30.00 C2.09+1.95%81,20009-15CMCSA271217C00030000
30.00 C3.65+21.67%229708-14CMCS1271217C00030000
27.50 C2.17-15.56%449909-16CMCSA271217C00027500
27.50 C2.90-27.50%1024409-16CMCS1271217C00027500
25.00 C3.80-15.56%16609-10CMCSA271217C00025000
25.00 C4.50-4.26%11,28308-03CMCS1271217C00025000
22.50 C6.02+37.13%11109-03CMCSA271217C00022500
22.50 C6.70+39.58%153308-17CMCS1271217C00022500
20.00 C9.00+16.13%18208-19CMCS1271217C00020000
20.00 C7.70-0.39%27708-27CMCSA271217C00020000
17.50 C15.800%21402-10CMCS1271217C00017500
17.50 C6.33-7.59%2706-22CMCSA271217C00017500
15.00 C9.70-7.62%41209-15CMCSA271217C00015000
15.00 C12.85-9.63%11208-18CMCS1271217C00015000
13.00 C14.10+28.18%2208-26CMCSA271217C00013000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0CMCS1271217P00050000
50.00 P17.16+1.54%2109-11CMCSA271217P00050000
47.50 P00%0CMCS1271217P00047500
47.50 P00%0CMCSA271217P00047500
45.00 P00%0CMCS1271217P00045000
45.00 P00%0CMCSA271217P00045000
42.50 P19.23+74.82%17906-22CMCS1271217P00042500
42.50 P14.01+24.09%18010-22CMCSA271217P00042500
40.00 P13.35+27.14%3013911-13CMCSA271217P00040000
40.00 P00%0CMCS1271217P00040000
37.50 P13.56-7.44%2409-16CMCSA271217P00037500
37.50 P00%0CMCS1271217P00037500
35.00 P11.30+0.89%1409-16CMCSA271217P00035000
35.00 P10.20+58.14%1019105-13CMCS1271217P00035000
32.50 P10.98+41.68%57106-24CMCSA271217P00032500
32.50 P8.60+9.55%4015605-13CMCS1271217P00032500
30.00 P6.64+11.60%213409-14CMCSA271217P00030000
30.00 P5.85+15.84%127508-14CMCS1271217P00030000
27.50 P3.96+58.40%125208-25CMCS1271217P00027500
27.50 P4.18-1.65%821208-25CMCSA271217P00027500
25.00 P3.64-10.12%387909-11CMCSA271217P00025000
25.00 P4.50+66.05%525406-05CMCS1271217P00025000
22.50 P2.86+13.94%4363209-16CMCSA271217P00022500
22.50 P1.31-12.08%230604-23CMCS1271217P00022500
20.00 P1.00+1.01%15129202-11CMCS1271217P00020000
20.00 P1.80+8.43%173309-16CMCSA271217P00020000
17.50 P0.69-2.82%122302-17CMCS1271217P00017500
17.50 P0.92+22.67%2031609-15CMCSA271217P00017500
15.00 P0.40-37.50%221608-20CMCSA271217P00015000
15.00 P00%0CMCS1271217P00015000
13.00 P0.22-12.00%258609-15CMCSA271217P00013000


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