Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,984104,35319,63614,874


CMCSA Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

CMCSA Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Jan 16, 2026 Exp. - Max Pain @ $37.50

Puts
Calls


CMCSA Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.10+100.00%13,03605-20CMCSA260116C00065000
60.00 C0.100.00%1493904-07CMCSA260116C00060000
55.00 C0.09+12.50%1412,31405-16CMCSA260116C00055000
52.50 C0.15+50.00%21,41106-10CMCSA260116C00052500
50.00 C0.12-20.00%531,12306-18CMCSA260116C00050000
47.50 C0.17-39.29%514,88505-29CMCSA260116C00047500
45.00 C0.30-21.05%811,86606-17CMCSA260116C00045000
42.50 C0.51-7.27%16,62106-18CMCSA260116C00042500
40.00 C0.87-6.45%1,02610,05006-18CMCSA260116C00040000
37.50 C1.43-9.49%188,03806-18CMCSA260116C00037500
35.00 C2.41-7.31%14,07006-18CMCSA260116C00035000
32.50 C4.05-10.99%21,33206-18CMCSA260116C00032500
30.00 C6.40+1.59%146606-12CMCSA260116C00030000
27.50 C7.50-12.28%166206-18CMCSA260116C00027500
25.00 C10.00-4.31%17106-03CMCSA260116C00025000
22.50 C13.15+2.33%63305-19CMCSA260116C00022500
20.00 C15.00+9.09%11905-22CMCSA260116C00020000
17.50 C17.260%1104-15CMCSA260116C00017500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P24.89+8.45%1109-19CMCSA260116P00065000
60.00 P20.50+0.74%2205-21CMCSA260116P00060000
55.00 P20.00-6.02%5104-23CMCSA260116P00055000
52.50 P18.78+34.14%1204-07CMCSA260116P00052500
50.00 P15.80+29.93%2405-30CMCSA260116P00050000
47.50 P14.30+27.00%55804-24CMCSA260116P00047500
45.00 P9.65-9.64%21,85105-20CMCSA260116P00045000
42.50 P7.55-6.21%23,75706-16CMCSA260116P00042500
40.00 P6.63+18.39%102,23906-02CMCSA260116P00040000
37.50 P3.85+2.67%23,66206-16CMCSA260116P00037500
35.00 P2.960.00%178,05906-18CMCSA260116P00035000
32.50 P1.85+10.12%213,73706-17CMCSA260116P00032500
30.00 P1.19+6.25%484,00506-18CMCSA260116P00030000
27.50 P0.70+11.11%163,97206-18CMCSA260116P00027500
25.00 P0.45+21.62%162,45606-18CMCSA260116P00025000
22.50 P0.22-26.67%123206-11CMCSA260116P00022500
20.00 P0.40-4.76%243904-07CMCSA260116P00020000
17.50 P0.17+54.55%23306-06CMCSA260116P00017500


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