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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
47450,8788,4147,718


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 @ $25.00

Puts
Calls


CMCSA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.050.00%21,43412-24CMCSA261218C00065000
60.00 C0.10+11.11%21,23712-26CMCSA261218C00060000
55.00 C0.15-25.00%14,56801-02CMCSA261218C00055000
52.50 C0.61-71.09%22,15312-10CMCSA261218C00052500
50.00 C0.36+28.57%289212-17CMCSA261218C00050000
47.50 C0.35+20.69%11,99612-22CMCSA261218C00047500
45.00 C0.050.00%17807-01CMCSA261218C00045000
42.50 C0.86+19.44%301,47212-18CMCSA261218C00042500
40.00 C0.05-64.29%21,99506-30CMCSA261218C00040000
37.50 C0.10-28.57%136607-14CMCSA261218C00037500
35.00 C0.19+11.76%106,68607-17CMCSA261218C00035000
32.50 C0.37+19.35%1016,43407-17CMCSA261218C00032500
31.00 C0.48+17.07%135107-17CMCSA261218C00031000
30.00 C0.59-15.71%25,56307-17CMCSA261218C00030000
29.00 C0.75-9.64%3642707-17CMCSA261218C00029000
27.50 C1.08-6.90%165,20507-17CMCSA261218C00027500
26.00 C1.46+4.29%74,03907-17CMCSA261218C00026000
25.00 C1.81-7.18%73,98807-17CMCSA261218C00025000
24.00 C2.27-3.40%191,99407-17CMCSA261218C00024000
22.50 C3.14+6.80%1020807-17CMCSA261218C00022500
21.00 C4.02+5.79%114407-17CMCSA261218C00021000
20.00 C5.000.00%114307-17CMCSA261218C00020000
19.00 C4.53-33.58%202206-25CMCSA261218C00019000
17.50 C6.55-47.18%2307-06CMCSA261218C00017500
16.00 C00%0CMCSA261218C00016000
15.00 C9.45+1.50%15407-13CMCSA261218C00015000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0CMCSA261218P00065000
60.00 P00%0CMCSA261218P00060000
55.00 P18.58-0.11%2035501-17CMCSA261218P00055000
52.50 P00%0CMCSA261218P00052500
50.00 P18.69+24.68%118909-29CMCSA261218P00050000
47.50 P7.12-11.55%7526111-06CMCSA261218P00047500
45.00 P20.84+30.33%101006-29CMCSA261218P00045000
42.50 P13.38-2.69%12712-29CMCSA261218P00042500
40.00 P15.19+75.61%1405-12CMCSA261218P00040000
37.50 P11.97+8.62%25305-08CMCSA261218P00037500
35.00 P12.61+4.30%44006-18CMCSA261218P00035000
32.50 P8.41-12.40%117307-17CMCSA261218P00032500
31.00 P7.35-6.49%709007-13CMCSA261218P00031000
30.00 P6.19-15.21%11,91107-17CMCSA261218P00030000
29.00 P6.25+5.93%128807-08CMCSA261218P00029000
27.50 P4.88+9.91%52,53807-10CMCSA261218P00027500
26.00 P3.50-5.15%173907-17CMCSA261218P00026000
25.00 P2.91+5.82%11,91307-17CMCSA261218P00025000
24.00 P2.22-17.78%572307-13CMCSA261218P00024000
22.50 P1.60+11.11%63,28207-17CMCSA261218P00022500
21.00 P1.01-12.17%101,20007-17CMCSA261218P00021000
20.00 P0.71+9.23%878107-17CMCSA261218P00020000
19.00 P0.53-8.62%11,29007-17CMCSA261218P00019000
17.50 P0.29-6.45%510507-17CMCSA261218P00017500
16.00 P0.22-18.52%303507-15CMCSA261218P00016000
15.00 P0.10-41.18%81,02506-29CMCSA261218P00015000


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