Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
90	3,493	368	708

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0	0%	0			CMCSA250627C00050000
45.00 C	0	0%	0			CMCSA250627C00045000
44.00 C	0	0%	0			CMCSA250627C00044000
43.00 C	0	0%	0			CMCSA250627C00043000
42.00 C	0	0%	0			CMCSA250627C00042000
41.00 C	0	0%	0			CMCSA250627C00041000
40.00 C	0.09	0%	2	2	05-19	CMCSA250627C00040000
39.00 C	0.18	+125.00%	11	29	06-10	CMCSA250627C00039000
38.50 C	0.03	0.00%	10	24	06-16	CMCSA250627C00038500
38.00 C	0.02	-33.33%	10	94	06-16	CMCSA250627C00038000
37.50 C	0.05	0%	92	46	06-13	CMCSA250627C00037500
37.00 C	0.05	-61.54%	5	1,232	06-16	CMCSA250627C00037000
36.50 C	0.07	-65.00%	7	45	06-16	CMCSA250627C00036500
36.00 C	0.05	-44.44%	57	1,458	06-18	CMCSA250627C00036000
35.50 C	0.12	-25.00%	5	178	06-18	CMCSA250627C00035500
35.00 C	0.20	-45.95%	48	385	06-18	CMCSA250627C00035000
34.50 C	0.38	-30.91%	154	5	06-18	CMCSA250627C00034500
34.00 C	0.66	-26.67%	5	21	06-18	CMCSA250627C00034000
33.50 C	1.00	-22.48%	1	12	06-18	CMCSA250627C00033500
33.00 C	2.48	0%	2	1	06-13	CMCSA250627C00033000
32.50 C	2.91	0%	2	1	06-13	CMCSA250627C00032500
32.00 C	2.76	-1.78%	50	50	06-18	CMCSA250627C00032000
31.50 C	0	0%	0			CMCSA250627C00031500
31.00 C	0	0%	0			CMCSA250627C00031000
30.50 C	0	0%	0			CMCSA250627C00030500
30.00 C	0	0%	0			CMCSA250627C00030000
29.50 C	0	0%	0			CMCSA250627C00029500
29.00 C	0	0%	0			CMCSA250627C00029000
28.00 C	0	0%	0			CMCSA250627C00028000
27.00 C	0	0%	0			CMCSA250627C00027000
26.00 C	0	0%	0			CMCSA250627C00026000
25.00 C	0	0%	0			CMCSA250627C00025000
24.00 C	0	0%	0			CMCSA250627C00024000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			CMCSA250627P00050000
45.00 P	0	0%	0			CMCSA250627P00045000
44.00 P	0	0%	0			CMCSA250627P00044000
43.00 P	0	0%	0			CMCSA250627P00043000
42.00 P	0	0%	0			CMCSA250627P00042000
41.00 P	0	0%	0			CMCSA250627P00041000
40.00 P	0	0%	0			CMCSA250627P00040000
39.00 P	3.65	0%	5	5	06-16	CMCSA250627P00039000
38.50 P	0	0%	0			CMCSA250627P00038500
38.00 P	3.93	+31.00%	1	1	06-02	CMCSA250627P00038000
37.50 P	0	0%	0			CMCSA250627P00037500
37.00 P	1.78	+18.67%	4	47	06-13	CMCSA250627P00037000
36.50 P	1.39	0.00%	2	1	06-12	CMCSA250627P00036500
36.00 P	1.72	+48.28%	8	78	06-18	CMCSA250627P00036000
35.50 P	0.88	+27.54%	1	162	06-17	CMCSA250627P00035500
35.00 P	0.75	-1.32%	28	74	06-18	CMCSA250627P00035000
34.50 P	0.42	-12.50%	125	73	06-18	CMCSA250627P00034500
34.00 P	0.40	+21.21%	75	166	06-18	CMCSA250627P00034000
33.50 P	0.21	+61.54%	13	28	06-18	CMCSA250627P00033500
33.00 P	0.13	+8.33%	57	125	06-18	CMCSA250627P00033000
32.50 P	0.05	-16.67%	131	31	06-18	CMCSA250627P00032500
32.00 P	0.01	-85.71%	3	18	06-18	CMCSA250627P00032000
31.50 P	0.31	-51.56%	17	34	06-17	CMCSA250627P00031500
31.00 P	0.14	+366.67%	10	45	06-17	CMCSA250627P00031000
30.50 P	0.23	+475.00%	4	13	06-17	CMCSA250627P00030500
30.00 P	0.03	+200.00%	12	49	06-17	CMCSA250627P00030000
29.50 P	0.01	0%	140	70	06-13	CMCSA250627P00029500
29.00 P	0.04	-63.64%	100	46	06-04	CMCSA250627P00029000
28.00 P	0.11	0%	10	10	05-08	CMCSA250627P00028000
27.00 P	0	0%	0			CMCSA250627P00027000
26.00 P	0	0%	0			CMCSA250627P00026000
25.00 P	0	0%	0			CMCSA250627P00025000
24.00 P	0	0%	0			CMCSA250627P00024000

document.getElementById("qPT1Lq").onerror = function(){this.style.display='none';}; .dark-mode .btG082{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btG082{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ