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

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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1484,6221,4932,853


CMCSA Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

CMCSA Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CMCSA Jun 18, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


CMCSA Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.22-15.38%172105-07CMCSA260618C00055000
50.00 C0.38-9.52%22406-17CMCSA260618C00050000
47.50 C0.60+1.69%838005-28CMCSA260618C00047500
45.00 C0.800.00%28806-18CMCSA260618C00045000
42.50 C1.20-11.11%311806-17CMCSA260618C00042500
40.00 C1.99+8.15%63806-13CMCSA260618C00040000
37.50 C2.37-3.27%128406-18CMCSA260618C00037500
35.00 C3.60-5.26%2733,86906-17CMCSA260618C00035000
32.50 C5.05-4.72%1606-17CMCSA260618C00032500
30.00 C6.20-7.46%15206-18CMCSA260618C00030000
27.50 C8.45+1.81%667706-06CMCSA260618C00027500
25.00 C10.85+7.43%2506-11CMCSA260618C00025000
22.50 C00%0CMCSA260618C00022500
20.00 C15.45+15.30%5606-12CMCSA260618C00020000
17.50 C16.510%4204-25CMCSA260618C00017500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0CMCSA260618P00055000
50.00 P00%0CMCSA260618P00050000
47.50 P00%0CMCSA260618P00047500
45.00 P00%0CMCSA260618P00045000
42.50 P8.550%1103-11CMCSA260618P00042500
40.00 P6.30-17.65%1306-12CMCSA260618P00040000
37.50 P5.10+8.74%1166806-17CMCSA260618P00037500
35.00 P3.40+3.03%46582106-12CMCSA260618P00035000
32.50 P2.50+2.04%11,55406-17CMCSA260618P00032500
30.00 P1.82+7.69%134606-18CMCSA260618P00030000
27.50 P1.11-5.13%4838906-16CMCSA260618P00027500
25.00 P0.75-11.76%1,07653206-06CMCSA260618P00025000
22.50 P0.43-44.87%8606-13CMCSA260618P00022500
20.00 P0.460%2204-28CMCSA260618P00020000
17.50 P0.25-32.43%152405-27CMCSA260618P00017500


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