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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9256,7321,5696,537


CMCSA Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

CMCSA Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Mar 20, 2026 Exp. - Max Pain @ $32.50

Puts
Calls


CMCSA Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.090.00%21,39806-06CMCSA260320C00055000
50.00 C0.25+4.17%72706-10CMCSA260320C00050000
47.50 C0.35-10.26%3427006-18CMCSA260320C00047500
45.00 C0.46-11.54%3944606-18CMCSA260320C00045000
42.50 C0.94-5.05%2558506-12CMCSA260320C00042500
40.00 C1.21-13.57%460806-18CMCSA260320C00040000
37.50 C2.17-9.21%4281,38106-16CMCSA260320C00037500
35.00 C3.20-3.03%22,01706-17CMCSA260320C00035000
32.50 C4.70-4.47%21,00706-16CMCSA260320C00032500
30.00 C6.80+14.29%36181906-10CMCSA260320C00030000
27.50 C8.65+7.45%19106-16CMCSA260320C00027500
25.00 C10.97+6.50%1306-10CMCSA260320C00025000
22.50 C13.15+6.05%1105-12CMCSA260320C00022500
20.00 C15.32+16.06%2202-11CMCSA260320C00020000
17.50 C17.17+3.12%3206-03CMCSA260320C00017500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0CMCSA260320P00055000
50.00 P00%0CMCSA260320P00050000
47.50 P14.50+12.40%5304-24CMCSA260320P00047500
45.00 P9.400%22422402-20CMCSA260320P00045000
42.50 P8.300%254002-26CMCSA260320P00042500
40.00 P5.85-18.98%104205-16CMCSA260320P00040000
37.50 P4.71+5.84%5055406-05CMCSA260320P00037500
35.00 P3.15+7.14%674606-17CMCSA260320P00035000
32.50 P2.15+9.69%5624,78106-17CMCSA260320P00032500
30.00 P1.38+4.55%123606-18CMCSA260320P00030000
27.50 P0.75-15.73%190706-16CMCSA260320P00027500
25.00 P0.54+17.39%155806-18CMCSA260320P00025000
22.50 P0.330%101006-09CMCSA260320P00022500
20.00 P0.27-32.50%301205-23CMCSA260320P00020000
17.50 P0.24+9.09%33303-12CMCSA260320P00017500


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