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

Expiration Dates

ITM/OTM for May 22, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
227	2,095	878	640

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.03	0%	1	1	04-23	CMCSA260522C00040000
39.00 C	0	0%	0			CMCSA260522C00039000
38.00 C	0	0%	0			CMCSA260522C00038000
37.00 C	0	0%	0			CMCSA260522C00037000
36.00 C	0.13	0%	19	12	04-23	CMCSA260522C00036000
35.00 C	0.03	-80.00%	1	88	04-27	CMCSA260522C00035000
34.00 C	0.01	-66.67%	5	82	04-27	CMCSA260522C00034000
33.50 C	0	0%	0			CMCSA260522C00033500
33.00 C	0.02	-60.00%	3	77	05-01	CMCSA260522C00033000
32.50 C	0	0%	0			CMCSA260522C00032500
32.00 C	0.03	-25.00%	9	298	05-06	CMCSA260522C00032000
31.50 C	0	0%	0			CMCSA260522C00031500
31.00 C	0.03	0.00%	9	400	05-06	CMCSA260522C00031000
30.50 C	0	0%	0			CMCSA260522C00030500
30.00 C	0.04	-33.33%	17	229	05-06	CMCSA260522C00030000
29.50 C	0	0%	0			CMCSA260522C00029500
29.00 C	0.10	-23.08%	3	181	05-05	CMCSA260522C00029000
28.50 C	0.26	0%	2	2	05-04	CMCSA260522C00028500
28.00 C	0.18	+12.50%	228	507	05-06	CMCSA260522C00028000
27.50 C	0.22	-15.38%	11	12	05-06	CMCSA260522C00027500
27.00 C	0.46	-2.13%	12	89	05-06	CMCSA260522C00027000
26.50 C	0.66	+1.54%	110	117	05-06	CMCSA260522C00026500
26.00 C	0	0%	0			CMCSA260522C00026000
25.50 C	1.19	0%	221	221	05-05	CMCSA260522C00025500
25.00 C	0	0%	0			CMCSA260522C00025000
24.50 C	0	0%	0			CMCSA260522C00024500
24.00 C	3.75	0%	3	3	04-27	CMCSA260522C00024000
23.00 C	0	0%	0			CMCSA260522C00023000
22.00 C	0	0%	0			CMCSA260522C00022000
21.00 C	0	0%	0			CMCSA260522C00021000
20.00 C	0	0%	0			CMCSA260522C00020000
19.00 C	7.65	0%	3	3	05-06	CMCSA260522C00019000
18.00 C	0	0%	0			CMCSA260522C00018000
17.00 C	0	0%	0			CMCSA260522C00017000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	13.48	0%	2	0	05-05	CMCSA260522P00040000
39.00 P	12.57	0%	2	0	05-06	CMCSA260522P00039000
38.00 P	0	0%	0			CMCSA260522P00038000
37.00 P	10.60	0%	4	0	05-05	CMCSA260522P00037000
36.00 P	5.98	0%	1	0	04-24	CMCSA260522P00036000
35.00 P	8.57	+10.58%	6	2	05-06	CMCSA260522P00035000
34.00 P	7.60	+10.79%	2	1	05-05	CMCSA260522P00034000
33.50 P	0	0%	0			CMCSA260522P00033500
33.00 P	6.55	-0.76%	8	5	05-06	CMCSA260522P00033000
32.50 P	6.10	0.00%	2	3	05-06	CMCSA260522P00032500
32.00 P	5.55	-0.89%	10	2	05-06	CMCSA260522P00032000
31.50 P	5.05	+9.78%	6	3	05-05	CMCSA260522P00031500
31.00 P	4.55	-0.22%	2	4	05-06	CMCSA260522P00031000
30.50 P	4.10	0%	2	1	05-06	CMCSA260522P00030500
30.00 P	3.55	+34.98%	2	42	05-05	CMCSA260522P00030000
29.50 P	3.05	0%	2	1	05-06	CMCSA260522P00029500
29.00 P	2.55	+22.60%	4	169	05-05	CMCSA260522P00029000
28.50 P	2.05	0%	2	0	05-05	CMCSA260522P00028500
28.00 P	1.65	+63.37%	1	223	05-05	CMCSA260522P00028000
27.50 P	1.30	0%	1	1	05-05	CMCSA260522P00027500
27.00 P	0.91	+1.11%	2	171	05-06	CMCSA260522P00027000
26.50 P	0.58	-12.12%	2	250	05-06	CMCSA260522P00026500
26.00 P	0.41	-4.65%	4	226	05-06	CMCSA260522P00026000
25.50 P	0.25	-13.79%	2	239	05-06	CMCSA260522P00025500
25.00 P	0.16	-5.88%	1	102	05-06	CMCSA260522P00025000
24.50 P	0.10	-9.09%	2	6	05-06	CMCSA260522P00024500
24.00 P	0.06	-14.29%	36	51	05-05	CMCSA260522P00024000
23.00 P	0.04	-50.00%	1	5	05-05	CMCSA260522P00023000
22.00 P	0.13	-27.78%	2	11	04-09	CMCSA260522P00022000
21.00 P	0	0%	0			CMCSA260522P00021000
20.00 P	0	0%	0			CMCSA260522P00020000
19.00 P	0	0%	0			CMCSA260522P00019000
18.00 P	0	0%	0			CMCSA260522P00018000
17.00 P	0	0%	0			CMCSA260522P00017000

document.getElementById("pgRFnj").onerror = function(){this.style.display='none';}; .dark-mode .nPqnz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nPqnz0{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ