Dark

Check out our API

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 Jun 5, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9	824	309	636

CMCSA Jun 5, 2026 Exp. - Volume by Strike

Puts

Calls

CMCSA Jun 5, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMCSA Jun 5, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

CMCSA Jun 5, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.05	+400.00%	3	7	05-06	CMCSA260605C00040000
39 C	0	0%	0			CMCSA260605C00039000
38 C	0	0%	0			CMCSA260605C00038000
37 C	0	0%	0			CMCSA260605C00037000
36 C	0	0%	0			CMCSA260605C00036000
35 C	0	0%	0			CMCSA260605C00035000
34 C	0.43	0%	8	8	04-23	CMCSA260605C00034000
33 C	0.05	-28.57%	2	48	04-29	CMCSA260605C00033000
32 C	0.20	-20.00%	1	35	05-05	CMCSA260605C00032000
31 C	0.06	-33.33%	1	104	05-05	CMCSA260605C00031000
30 C	0.10	+11.11%	1	135	05-06	CMCSA260605C00030000
29 C	0.19	+5.56%	5	245	05-06	CMCSA260605C00029000
28 C	0.32	-5.88%	62	112	05-06	CMCSA260605C00028000
27 C	0.62	-8.82%	28	130	05-06	CMCSA260605C00027000
26 C	1.07	0%	2	2	05-05	CMCSA260605C00026000
25 C	0	0%	0			CMCSA260605C00025000
24 C	0	0%	0			CMCSA260605C00024000
23 C	0	0%	0			CMCSA260605C00023000
22 C	0	0%	0			CMCSA260605C00022000
21 C	6.20	+3.33%	2	5	05-04	CMCSA260605C00021000
20 C	6.60	0%	2	2	05-05	CMCSA260605C00020000
19 C	8.25	0%	2	0	05-04	CMCSA260605C00019000
18 C	0	0%	0			CMCSA260605C00018000
17 C	0	0%	0			CMCSA260605C00017000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			CMCSA260605P00040000
39 P	0	0%	0			CMCSA260605P00039000
38 P	0	0%	0			CMCSA260605P00038000
37 P	0	0%	0			CMCSA260605P00037000
36 P	0	0%	0			CMCSA260605P00036000
35 P	0	0%	0			CMCSA260605P00035000
34 P	0	0%	0			CMCSA260605P00034000
33 P	6.55	0%	2	1	05-06	CMCSA260605P00033000
32 P	5.10	+318.03%	2	0	05-01	CMCSA260605P00032000
31 P	0	0%	0			CMCSA260605P00031000
30 P	2.62	+11.49%	1	2	04-29	CMCSA260605P00030000
29 P	2.28	+32.56%	60	11	05-04	CMCSA260605P00029000
28 P	1.76	+0.57%	3	91	05-06	CMCSA260605P00028000
27 P	0.97	-10.19%	2	204	05-06	CMCSA260605P00027000
26 P	0.62	+3.33%	23	95	05-06	CMCSA260605P00026000
25 P	0.29	-12.12%	9	77	05-06	CMCSA260605P00025000
24 P	0.18	+5.88%	2	96	05-06	CMCSA260605P00024000
23 P	0.11	+10.00%	23	42	05-05	CMCSA260605P00023000
22 P	0.07	0%	13	13	05-05	CMCSA260605P00022000
21 P	0.17	0%	5	5	05-05	CMCSA260605P00021000
20 P	0	0%	0			CMCSA260605P00020000
19 P	0	0%	0			CMCSA260605P00019000
18 P	0.02	0%	308	308	05-05	CMCSA260605P00018000
17 P	0	0%	0			CMCSA260605P00017000

Share