Dark

CMCSA
Comcast Corp
stock NASDAQ

At Close

May 7, 2026 3:59:59 PM EDT

26.23USD-0.794%(-0.21)34,360,413

26.22Bid 26.26Ask 0.04Spread

Pre-market

May 5, 2026 9:28:30 AM EDT

27.01USD+2.156%(+0.57)0

After-hours

May 5, 2026 4:40:30 PM EDT

26.41USD-0.227%(-0.06)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All CMCSA CMCS1

Expiration Dates

May 8, 2026 May 15, 2026 May 22, 2026 May 29, 2026 Jun 5, 2026 Jun 12, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
312	44,170	22,400	4,502

CMCSA May 15, 2026 Exp. - Volume by Strike

Puts

Calls

CMCSA May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMCSA May 15, 2026 Exp. - Max Pain @ $29.00

Puts

Calls

CMCSA May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0	0%	0			CMCSA260515C00040000
39.00 C	0	0%	0			CMCSA260515C00039000
38.00 C	0.03	-87.50%	20	22	04-16	CMCSA260515C00038000
37.00 C	0.02	+100.00%	7	10	04-23	CMCSA260515C00037000
36.00 C	0.01	-75.00%	1	200	04-27	CMCSA260515C00036000
35.00 C	0.01	0.00%	5	131	04-29	CMCSA260515C00035000
34.00 C	0.01	-75.00%	4	609	05-06	CMCSA260515C00034000
33.50 C	0.02	0.00%	1	113	04-30	CMCSA260515C00033500
33.00 C	0.01	-50.00%	1	3,332	05-06	CMCSA260515C00033000
32.50 C	0.02	-71.43%	1	649	05-05	CMCSA260515C00032500
32.00 C	0.02	+100.00%	32	20,340	05-05	CMCSA260515C00032000
31.50 C	0.06	+100.00%	13	466	05-06	CMCSA260515C00031500
31.00 C	0.13	+62.50%	1	6,575	05-06	CMCSA260515C00031000
30.50 C	0.05	-16.67%	2	2,127	04-29	CMCSA260515C00030500
30.00 C	0.02	0.00%	1	2,251	05-06	CMCSA260515C00030000
29.50 C	0.04	+33.33%	3	199	05-06	CMCSA260515C00029500
29.00 C	0.03	-40.00%	22	2,297	05-06	CMCSA260515C00029000
28.50 C	0.05	-58.33%	309	683	05-06	CMCSA260515C00028500
28.00 C	0.06	-40.00%	99	1,570	05-06	CMCSA260515C00028000
27.50 C	0.14	-6.67%	56	591	05-06	CMCSA260515C00027500
27.00 C	0.27	-10.00%	59	513	05-06	CMCSA260515C00027000
26.50 C	0.46	-8.00%	1,412	1,492	05-06	CMCSA260515C00026500
26.00 C	0.76	-44.53%	106	138	05-05	CMCSA260515C00026000
25.50 C	1.13	-15.67%	126	136	05-05	CMCSA260515C00025500
25.00 C	1.69	+13.42%	2	2	05-06	CMCSA260515C00025000
24.50 C	3.30	0%	6	3	04-28	CMCSA260515C00024500
24.00 C	2.67	+7.66%	2	3	05-06	CMCSA260515C00024000
23.00 C	5.85	-4.10%	2	2	03-30	CMCSA260515C00023000
22.00 C	6.73	-8.44%	2	16	03-30	CMCSA260515C00022000
21.00 C	6.01	0%	2	0	04-30	CMCSA260515C00021000
20.00 C	7.06	-8.43%	10	12	04-30	CMCSA260515C00020000
19.00 C	0	0%	0			CMCSA260515C00019000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	13.00	+25.12%	2	1	05-04	CMCSA260515P00040000
39.00 P	12.58	+4.83%	4	1	05-05	CMCSA260515P00039000
38.00 P	10.30	0%	2	0	04-28	CMCSA260515P00038000
37.00 P	10.43	+12.76%	2	0	05-05	CMCSA260515P00037000
36.00 P	8.32	+29.80%	2	1	04-28	CMCSA260515P00036000
35.00 P	7.30	+33.70%	2	1	04-28	CMCSA260515P00035000
34.00 P	6.20	+42.86%	1	1	04-28	CMCSA260515P00034000
33.50 P	5.80	+171.03%	2	2	04-28	CMCSA260515P00033500
33.00 P	5.27	+29.80%	2	1	04-28	CMCSA260515P00033000
32.50 P	6.07	+17.64%	2	2	04-30	CMCSA260515P00032500
32.00 P	4.68	+6.36%	4	9	04-29	CMCSA260515P00032000
31.50 P	4.38	+7.88%	1	770	05-04	CMCSA260515P00031500
31.00 P	2.44	+313.56%	42	50	04-24	CMCSA260515P00031000
30.50 P	2.65	-8.93%	6	80	04-28	CMCSA260515P00030500
30.00 P	3.50	+0.57%	1	113	05-06	CMCSA260515P00030000
29.50 P	2.40	+19.40%	2	116	04-29	CMCSA260515P00029500
29.00 P	2.31	+8.45%	1	5,320	05-05	CMCSA260515P00029000
28.50 P	1.63	+4.49%	2	141	05-04	CMCSA260515P00028500
28.00 P	1.36	-17.58%	6	7,452	05-06	CMCSA260515P00028000
27.50 P	1.15	-8.00%	5	3,837	05-06	CMCSA260515P00027500
27.00 P	0.76	-6.17%	26	3,961	05-06	CMCSA260515P00027000
26.50 P	0.47	-14.55%	101	541	05-06	CMCSA260515P00026500
26.00 P	0.27	-3.57%	133	2,330	05-06	CMCSA260515P00026000
25.50 P	0.14	-26.32%	11	80	05-06	CMCSA260515P00025500
25.00 P	0.09	-10.00%	17	1,554	05-06	CMCSA260515P00025000
24.50 P	0.10	+100.00%	8	20	05-06	CMCSA260515P00024500
24.00 P	0.05	+66.67%	14	385	05-05	CMCSA260515P00024000
23.00 P	0.18	+350.00%	1	94	05-01	CMCSA260515P00023000
22.00 P	0.04	0.00%	20	35	04-16	CMCSA260515P00022000
21.00 P	0.10	0%	2	1	04-13	CMCSA260515P00021000
20.00 P	0.02	-60.00%	2	3	05-05	CMCSA260515P00020000
19.00 P	0	0%	0			CMCSA260515P00019000

document.getElementById("ZXtCDT").onerror = function(){this.style.display='none';}; .dark-mode .s8W2G9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8W2G9{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ

CMCSA May 15, 2026 Exp. - Open Interest by Strike

CMCSA May 15, 2026 Exp. - Max Pain @ $29.00

CMCSA
Comcast Corp
stock NASDAQ