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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
60525,71414,04713,395


CMCSA Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

CMCSA Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Aug 15, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


CMCSA Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.120%5505-07CMCSA250815C00055000
50.00 C0.050.00%45605-16CMCSA250815C00050000
47.50 C0.12+140.00%13205-05CMCSA250815C00047500
45.00 C0.03-75.00%1213,01205-28CMCSA250815C00045000
42.50 C0.090.00%13,61006-12CMCSA250815C00042500
40.00 C0.15-6.25%123,48006-18CMCSA250815C00040000
37.50 C0.42-23.64%259,29706-18CMCSA250815C00037500
35.00 C1.29-1.53%166,22206-18CMCSA250815C00035000
32.50 C3.500.00%239306-13CMCSA250815C00032500
30.00 C4.92-3.53%404706-17CMCSA250815C00030000
27.50 C7.15-1.38%4806-03CMCSA250815C00027500
25.00 C9.60-15.04%114905-08CMCSA250815C00025000
22.50 C12.18+5.09%2105-02CMCSA250815C00022500
20.00 C15.85+8.93%1705-20CMCSA250815C00020000
17.50 C00%0CMCSA250815C00017500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P20.600%2005-23CMCSA250815P00055000
50.00 P16.750%6504-08CMCSA250815P00050000
47.50 P14.350%10004-24CMCSA250815P00047500
45.00 P11.800%5004-24CMCSA250815P00045000
42.50 P8.62+33.64%220704-04CMCSA250815P00042500
40.00 P6.05+6.14%1,0013,90006-18CMCSA250815P00040000
37.50 P3.50+8.02%5102,62006-17CMCSA250815P00037500
35.00 P1.97+4.79%507,31506-18CMCSA250815P00035000
32.50 P0.82-1.20%1057,83906-18CMCSA250815P00032500
30.00 P0.36+9.09%573,35606-18CMCSA250815P00030000
27.50 P0.15-28.57%38506-12CMCSA250815P00027500
25.00 P0.08-27.27%21250106-06CMCSA250815P00025000
22.50 P0.05-37.50%1,2001,60606-06CMCSA250815P00022500
20.00 P0.07-46.15%5705-28CMCSA250815P00020000
17.50 P0.100%1104-24CMCSA250815P00017500


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