Dark

CMCSA
Comcast Corp
stock NASDAQ

At Close

Jul 17, 2026 3:59:59 PM EDT

23.78USD-1.328%(-0.32)40,121,270

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

24.31USD+0.871%(+0.21)44,032

After-hours

Jul 17, 2026 4:31:30 PM EDT

23.84USD+0.252%(+0.06)194,933

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,046	14,371	1,202	5,755

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.10	0%	1	1	07-08	CMCSA260724C00035000
34.00 C	0.05	0%	2	0	07-01	CMCSA260724C00034000
33.00 C	0.14	0%	1	1	07-10	CMCSA260724C00033000
32.00 C	0.05	0%	4	2	07-01	CMCSA260724C00032000
31.00 C	0.98	+1,125.00%	2	46	07-09	CMCSA260724C00031000
30.00 C	0.05	+150.00%	79	223	07-16	CMCSA260724C00030000
29.00 C	0.04	0.00%	5	51	07-15	CMCSA260724C00029000
28.50 C	0.14	0%	3	3	07-16	CMCSA260724C00028500
28.00 C	0.05	+66.67%	8	109	07-16	CMCSA260724C00028000
27.50 C	0.09	+28.57%	52	311	07-16	CMCSA260724C00027500
27.00 C	0.13	+85.71%	791	1,587	07-16	CMCSA260724C00027000
26.50 C	0.15	+36.36%	25	118	07-16	CMCSA260724C00026500
26.00 C	0.23	+91.67%	126	5,967	07-16	CMCSA260724C00026000
25.50 C	0.34	+88.89%	124	349	07-16	CMCSA260724C00025500
25.00 C	0.47	+80.77%	340	2,459	07-16	CMCSA260724C00025000
24.50 C	0.67	+67.50%	383	745	07-16	CMCSA260724C00024500
24.00 C	0.96	+60.00%	357	2,399	07-16	CMCSA260724C00024000
23.50 C	1.28	+70.67%	136	276	07-16	CMCSA260724C00023500
23.00 C	1.17	-2.50%	102	600	07-16	CMCSA260724C00023000
22.50 C	1.88	+50.40%	1	29	07-13	CMCSA260724C00022500
22.00 C	1.89	+6.18%	9	98	07-16	CMCSA260724C00022000
21.50 C	2.55	0%	2	1	07-16	CMCSA260724C00021500
21.00 C	3.46	+8.81%	1	2	07-16	CMCSA260724C00021000
20.50 C	3.70	0%	3	2	07-16	CMCSA260724C00020500
20.00 C	4.30	-21.82%	9	33	07-16	CMCSA260724C00020000
19.00 C	4.09	0%	2	2	07-09	CMCSA260724C00019000
18.00 C	5.97	0%	1	1	07-16	CMCSA260724C00018000
17.00 C	6.96	-6.07%	1	1	07-16	CMCSA260724C00017000
16.00 C	7.54	0%	2	0	07-06	CMCSA260724C00016000
15.00 C	8.52	0%	2	0	07-06	CMCSA260724C00015000
14.00 C	0	0%	0			CMCSA260724C00014000
13.00 C	11.20	+17.89%	4	1	07-13	CMCSA260724C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	11.72	0%	8	0	07-06	CMCSA260724P00035000
34.00 P	10.40	0%	2	0	07-06	CMCSA260724P00034000
33.00 P	0	0%	0			CMCSA260724P00033000
32.00 P	8.82	0%	4	1	07-06	CMCSA260724P00032000
31.00 P	7.87	+3.83%	4	1	07-06	CMCSA260724P00031000
30.00 P	6.35	0%	2	1	07-06	CMCSA260724P00030000
29.00 P	5.36	0%	2	1	07-10	CMCSA260724P00029000
28.50 P	5.32	0%	6	1	07-06	CMCSA260724P00028500
28.00 P	4.20	-13.76%	1	253	07-16	CMCSA260724P00028000
27.50 P	3.90	0%	2	1	07-06	CMCSA260724P00027500
27.00 P	3.87	+23.64%	2	6	07-15	CMCSA260724P00027000
26.50 P	0	0%	0			CMCSA260724P00026500
26.00 P	2.41	-4.37%	1	35	07-16	CMCSA260724P00026000
25.50 P	0	0%	0			CMCSA260724P00025500
25.00 P	1.26	-30.39%	21	189	07-16	CMCSA260724P00025000
24.50 P	1.00	-33.33%	3	33	07-16	CMCSA260724P00024500
24.00 P	0.70	-30.00%	77	680	07-16	CMCSA260724P00024000
23.50 P	0.56	-33.33%	93	367	07-16	CMCSA260724P00023500
23.00 P	0.40	-27.27%	380	1,563	07-16	CMCSA260724P00023000
22.50 P	0.26	-27.78%	45	134	07-16	CMCSA260724P00022500
22.00 P	0.17	-34.62%	14	1,032	07-16	CMCSA260724P00022000
21.50 P	0.10	-65.52%	12	36	07-16	CMCSA260724P00021500
21.00 P	0.17	+41.67%	15	2,218	07-16	CMCSA260724P00021000
20.50 P	0.05	-61.54%	36	64	07-16	CMCSA260724P00020500
20.00 P	0.03	-25.00%	9	280	07-16	CMCSA260724P00020000
19.00 P	0.05	-82.14%	2	48	06-30	CMCSA260724P00019000
18.00 P	0.14	0%	2	0	06-22	CMCSA260724P00018000
17.00 P	0.10	+233.33%	1	6	07-08	CMCSA260724P00017000
16.00 P	0.03	0%	2	1	06-29	CMCSA260724P00016000
15.00 P	0.01	-80.00%	4	4	07-16	CMCSA260724P00015000
14.00 P	0.02	0.00%	2	2	06-30	CMCSA260724P00014000
13.00 P	0	0%	0			CMCSA260724P00013000

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