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
Jun 20, 2025 3:59:59 PM EDT
34.52USD+0.759%(+0.26)42,693,904
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 20, 2025 8:57:30 AM EDT
34.30USD+0.117%(+0.04)971
After-hours
Jun 20, 2025 4:53:30 PM EDT
34.50USD-0.058%(-0.02)2,353,193
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,46681,40718,00240,017


CMCSA Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

CMCSA Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Jun 20, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


CMCSA Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.04+300.00%119106-12CMCSA250620C00065000
60.00 C0.20+42.86%23604-09CMCSA250620C00060000
55.00 C0.01-98.00%15,02006-16CMCSA250620C00055000
52.50 C0.01-50.00%114406-16CMCSA250620C00052500
50.00 C0.01-66.67%183206-18CMCSA250620C00050000
47.50 C0.020.00%13,47206-11CMCSA250620C00047500
45.00 C0.030.00%44,44506-18CMCSA250620C00045000
44.00 C00%0CMCSA250620C00044000
43.00 C00%0CMCSA250620C00043000
42.50 C0.010.00%1921,56806-18CMCSA250620C00042500
42.00 C00%0CMCSA250620C00042000
41.00 C00%0CMCSA250620C00041000
40.00 C0.010.00%110,79106-18CMCSA250620C00040000
39.00 C0.070.00%11005-22CMCSA250620C00039000
38.50 C0.01-80.00%201206-18CMCSA250620C00038500
38.00 C0.01-80.00%510806-18CMCSA250620C00038000
37.50 C0.03+50.00%12512,21006-18CMCSA250620C00037500
37.00 C0.01-50.00%293,53406-18CMCSA250620C00037000
36.50 C0.010.00%961406-18CMCSA250620C00036500
36.00 C0.01-50.00%207,38106-18CMCSA250620C00036000
35.50 C0.02-60.00%13784006-18CMCSA250620C00035500
35.00 C0.05-66.67%30710,19906-18CMCSA250620C00035000
34.50 C0.11-70.27%7095706-18CMCSA250620C00034500
34.00 C0.62-56.34%97106-18CMCSA250620C00034000
33.50 C1.90-3.06%1706-16CMCSA250620C00033500
33.00 C2.54+37.30%293606-10CMCSA250620C00033000
32.50 C1.87-15.38%82,81206-18CMCSA250620C00032500
32.00 C3.34+23.70%101006-13CMCSA250620C00032000
31.50 C00%0CMCSA250620C00031500
31.00 C3.82-2.30%202906-17CMCSA250620C00031000
30.50 C00%0CMCSA250620C00030500
30.00 C4.34-22.50%227106-18CMCSA250620C00030000
29.50 C00%0CMCSA250620C00029500
29.00 C00%0CMCSA250620C00029000
28.00 C00%0CMCSA250620C00028000
27.50 C7.05-15.06%65305-30CMCSA250620C00027500
27.00 C00%0CMCSA250620C00027000
26.00 C00%0CMCSA250620C00026000
25.00 C8.60-3.91%417506-18CMCSA250620C00025000
22.50 C12.05+4.33%2305-08CMCSA250620C00022500
20.00 C12.90-7.99%34204-24CMCSA250620C00020000
17.50 C00%0CMCSA250620C00017500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P30.300%1105-07CMCSA250620P00065000
60.00 P00%0CMCSA250620P00060000
55.00 P18.51+0.05%2301-13CMCSA250620P00055000
52.50 P16.80+4.48%5104-03CMCSA250620P00052500
50.00 P16.35+25.29%1104-16CMCSA250620P00050000
47.50 P13.15-2.66%1105-06CMCSA250620P00047500
45.00 P11.85+18.50%503104-24CMCSA250620P00045000
44.00 P00%0CMCSA250620P00044000
43.00 P00%0CMCSA250620P00043000
42.50 P7.20-13.25%672206-12CMCSA250620P00042500
42.00 P00%0CMCSA250620P00042000
41.00 P00%0CMCSA250620P00041000
40.00 P4.70-18.97%6749306-12CMCSA250620P00040000
39.00 P00%0CMCSA250620P00039000
38.50 P00%0CMCSA250620P00038500
38.00 P2.95-18.06%1505-28CMCSA250620P00038000
37.50 P3.02+15.71%12,71806-18CMCSA250620P00037500
37.00 P2.56+12.28%1106-05CMCSA250620P00037000
36.50 P2.17+14.81%21905-23CMCSA250620P00036500
36.00 P1.72+20.28%606606-18CMCSA250620P00036000
35.50 P1.14+103.57%317306-18CMCSA250620P00035500
35.00 P0.77+32.76%24714,46706-18CMCSA250620P00035000
34.50 P0.26-18.75%884506-18CMCSA250620P00034500
34.00 P0.06-40.00%4412,11406-18CMCSA250620P00034000
33.50 P0.93+933.33%1972506-18CMCSA250620P00033500
33.00 P0.01-92.31%314606-18CMCSA250620P00033000
32.50 P0.01-50.00%11013,15306-18CMCSA250620P00032500
32.00 P0.03+200.00%33,91706-18CMCSA250620P00032000
31.50 P0.04+300.00%212306-18CMCSA250620P00031500
31.00 P0.02-50.00%321706-13CMCSA250620P00031000
30.50 P00%0CMCSA250620P00030500
30.00 P0.020.00%14,07506-17CMCSA250620P00030000
29.50 P0.15+1,400.00%11906-17CMCSA250620P00029500
29.00 P00%0CMCSA250620P00029000
28.00 P0.020%1106-17CMCSA250620P00028000
27.50 P0.01-80.00%82,15006-10CMCSA250620P00027500
27.00 P0.110%2006-16CMCSA250620P00027000
26.00 P0.090%4006-16CMCSA250620P00026000
25.00 P0.02+100.00%22,20206-16CMCSA250620P00025000
22.50 P0.08+700.00%22806-16CMCSA250620P00022500
20.00 P0.05+400.00%250206-16CMCSA250620P00020000
17.50 P00%0CMCSA250620P00017500


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 - 2025 ChartExchange LLC