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
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 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
721,079254808


CMCSA Jul 25, 2025 Exp. - Volume by Strike
Puts
Calls

CMCSA Jul 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Jul 25, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


CMCSA Jul 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45 C00%0CMCSA250725C00045000
44 C00%0CMCSA250725C00044000
43 C00%0CMCSA250725C00043000
42 C00%0CMCSA250725C00042000
41 C00%0CMCSA250725C00041000
40 C0.14-39.13%3206-18CMCSA250725C00040000
39 C0.10-62.96%1606-17CMCSA250725C00039000
38 C0.57+67.65%25028906-16CMCSA250725C00038000
37 C0.17-51.43%733006-18CMCSA250725C00037000
36 C0.32-23.81%1143706-18CMCSA250725C00036000
35 C0.62-60.26%1201506-18CMCSA250725C00035000
34 C1.11-38.33%305806-18CMCSA250725C00034000
33 C2.220%141406-17CMCSA250725C00033000
32 C2.610%1006-18CMCSA250725C00032000
31 C00%0CMCSA250725C00031000
30 C00%0CMCSA250725C00030000
29 C00%0CMCSA250725C00029000
28 C00%0CMCSA250725C00028000
27 C00%0CMCSA250725C00027000
26 C00%0CMCSA250725C00026000
25 C00%0CMCSA250725C00025000
Puts
StrikePriceChangeVolOILastContract Name
45 P00%0CMCSA250725P00045000
44 P00%0CMCSA250725P00044000
43 P00%0CMCSA250725P00043000
42 P00%0CMCSA250725P00042000
41 P00%0CMCSA250725P00041000
40 P00%0CMCSA250725P00040000
39 P00%0CMCSA250725P00039000
38 P00%0CMCSA250725P00038000
37 P00%0CMCSA250725P00037000
36 P1.510%2206-16CMCSA250725P00036000
35 P1.40+40.00%225206-18CMCSA250725P00035000
34 P0.89+1.14%227206-18CMCSA250725P00034000
33 P0.56+40.00%125106-18CMCSA250725P00033000
32 P0.33-2.94%326106-18CMCSA250725P00032000
31 P0.25-13.79%22106-18CMCSA250725P00031000
30 P0.56+273.33%51306-18CMCSA250725P00030000
29 P0.400%17006-18CMCSA250725P00029000
28 P0.110%201006-05CMCSA250725P00028000
27 P00%0CMCSA250725P00027000
26 P00%0CMCSA250725P00026000
25 P00%0CMCSA250725P00025000


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