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 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,80626,1586,12120,365


CMCSA Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

CMCSA Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Jul 18, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


CMCSA Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0CMCSA250718C00065000
60.00 C0.62+1,450.00%4403-14CMCSA250718C00060000
55.00 C0.22+214.29%12201-29CMCSA250718C00055000
52.50 C0.03-25.00%301,24604-25CMCSA250718C00052500
50.00 C0.38-43.28%122506-12CMCSA250718C00050000
47.50 C0.01-75.00%114306-16CMCSA250718C00047500
45.00 C0.04+33.33%323706-12CMCSA250718C00045000
42.50 C0.010.00%11,01006-18CMCSA250718C00042500
40.00 C0.02-75.00%116,56206-18CMCSA250718C00040000
37.50 C0.08-33.33%2,1736,96806-18CMCSA250718C00037500
35.00 C0.45-28.57%1,2549,74106-18CMCSA250718C00035000
32.50 C2.200.00%21,31906-18CMCSA250718C00032500
30.00 C4.40-12.18%242006-18CMCSA250718C00030000
27.50 C6.75-5.06%124505-01CMCSA250718C00027500
25.00 C9.53+2.47%342205-09CMCSA250718C00025000
22.50 C00%0CMCSA250718C00022500
20.00 C17.800%2012-27CMCSA250718C00020000
17.50 C00%0CMCSA250718C00017500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P24.800%1112-12CMCSA250718P00065000
60.00 P22.500%6012-27CMCSA250718P00060000
55.00 P17.35+22.61%2812-27CMCSA250718P00055000
52.50 P00%0CMCSA250718P00052500
50.00 P15.42+100.26%402002-10CMCSA250718P00050000
47.50 P14.30+76.54%5504-07CMCSA250718P00047500
45.00 P10.45-4.57%3304-23CMCSA250718P00045000
42.50 P7.00-1.82%11905-20CMCSA250718P00042500
40.00 P4.54-13.52%1040705-20CMCSA250718P00040000
37.50 P2.78+20.35%151,20606-16CMCSA250718P00037500
35.00 P1.36+7.09%164,45206-18CMCSA250718P00035000
32.50 P0.30+3.45%32,77606-18CMCSA250718P00032500
30.00 P0.10+25.00%1,3598,82006-18CMCSA250718P00030000
27.50 P0.05+400.00%16,76806-16CMCSA250718P00027500
25.00 P0.13+62.50%1,5501,86705-15CMCSA250718P00025000
22.50 P0.16-5.88%11010902-03CMCSA250718P00022500
20.00 P0.22+120.00%22504-01CMCSA250718P00020000
17.50 P00%0CMCSA250718P00017500


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