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 Jul 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
232,044113707


CMCSA Jul 3, 2025 Exp. - Volume by Strike
Puts
Calls

CMCSA Jul 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Jul 3, 2025 Exp. - Max Pain @ $36.00

Puts
Calls


CMCSA Jul 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C00%0CMCSA250703C00050000
45.00 C00%0CMCSA250703C00045000
44.00 C00%0CMCSA250703C00044000
43.00 C00%0CMCSA250703C00043000
42.00 C00%0CMCSA250703C00042000
41.00 C00%0CMCSA250703C00041000
40.00 C00%0CMCSA250703C00040000
39.00 C0.040%101006-10CMCSA250703C00039000
38.50 C00%0CMCSA250703C00038500
38.00 C0.060.00%23506-13CMCSA250703C00038000
37.50 C00%0CMCSA250703C00037500
37.00 C0.16-5.88%220506-12CMCSA250703C00037000
36.50 C00%0CMCSA250703C00036500
36.00 C0.14-22.22%21,76606-18CMCSA250703C00036000
35.50 C0.25-34.21%121206-17CMCSA250703C00035500
35.00 C0.32-40.74%21606-18CMCSA250703C00035000
34.50 C0.57-29.63%4506-18CMCSA250703C00034500
34.00 C1.80-0.55%1306-11CMCSA250703C00034000
33.50 C00%0CMCSA250703C00033500
33.00 C2.42-5.10%2906-13CMCSA250703C00033000
32.50 C00%0CMCSA250703C00032500
32.00 C3.370%5505-27CMCSA250703C00032000
31.50 C00%0CMCSA250703C00031500
31.00 C4.150%1106-16CMCSA250703C00031000
30.50 C00%0CMCSA250703C00030500
30.00 C00%0CMCSA250703C00030000
29.50 C00%0CMCSA250703C00029500
29.00 C00%0CMCSA250703C00029000
28.00 C00%0CMCSA250703C00028000
27.00 C00%0CMCSA250703C00027000
26.00 C00%0CMCSA250703C00026000
25.00 C00%0CMCSA250703C00025000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0CMCSA250703P00050000
45.00 P00%0CMCSA250703P00045000
44.00 P00%0CMCSA250703P00044000
43.00 P00%0CMCSA250703P00043000
42.00 P6.900%1106-16CMCSA250703P00042000
41.00 P00%0CMCSA250703P00041000
40.00 P00%0CMCSA250703P00040000
39.00 P00%0CMCSA250703P00039000
38.50 P00%0CMCSA250703P00038500
38.00 P4.16+30.00%2606-02CMCSA250703P00038000
37.50 P00%0CMCSA250703P00037500
37.00 P00%0CMCSA250703P00037000
36.50 P00%0CMCSA250703P00036500
36.00 P1.87-10.10%15906-18CMCSA250703P00036000
35.50 P1.110%1106-16CMCSA250703P00035500
35.00 P0.88+23.94%14606-18CMCSA250703P00035000
34.50 P0.83+18.57%331206-18CMCSA250703P00034500
34.00 P0.510.00%1141306-18CMCSA250703P00034000
33.50 P0.210%1106-16CMCSA250703P00033500
33.00 P0.26+13.04%511606-18CMCSA250703P00033000
32.50 P0.15+15.38%3506-17CMCSA250703P00032500
32.00 P0.12-42.86%13306-18CMCSA250703P00032000
31.50 P0.080%1106-17CMCSA250703P00031500
31.00 P0.17+325.00%12606-17CMCSA250703P00031000
30.50 P00%0CMCSA250703P00030500
30.00 P0.04-20.00%11806-18CMCSA250703P00030000
29.50 P00%0CMCSA250703P00029500
29.00 P0.04-20.00%74106-10CMCSA250703P00029000
28.00 P0.390%414106-09CMCSA250703P00028000
27.00 P00%0CMCSA250703P00027000
26.00 P00%0CMCSA250703P00026000
25.00 P00%0CMCSA250703P00025000


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