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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15212,4991,3591,154


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

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

Puts
Calls

CMCSA Dec 18, 2026 Exp. - Max Pain @ $37.50

Puts
Calls


CMCSA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.18+28.57%11,17405-27CMCSA261218C00065000
60.00 C0.220.00%21,01706-05CMCSA261218C00060000
55.00 C0.40+21.21%7501,08806-03CMCSA261218C00055000
52.50 C0.86-16.50%1001,74906-03CMCSA261218C00052500
50.00 C0.85+6.25%169706-09CMCSA261218C00050000
47.50 C1.30+23.81%11,44305-20CMCSA261218C00047500
45.00 C1.41+4.44%21,86706-10CMCSA261218C00045000
42.50 C1.68-13.85%14339906-18CMCSA261218C00042500
40.00 C2.37-6.69%1191,67606-18CMCSA261218C00040000
37.50 C3.25-5.80%4283206-18CMCSA261218C00037500
35.00 C4.73+6.29%1655706-10CMCSA261218C00035000
32.50 C5.70+26.67%77106-09CMCSA261218C00032500
30.00 C6.40+6.67%403204-25CMCSA261218C00030000
27.50 C8.68+9.73%21101-31CMCSA261218C00027500
25.00 C11.45+4.09%21905-16CMCSA261218C00025000
22.50 C13.00-25.76%51003-13CMCSA261218C00022500
20.00 C16.35+17.20%1803-19CMCSA261218C00020000
17.50 C18.750%1103-19CMCSA261218C00017500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0CMCSA261218P00065000
60.00 P00%0CMCSA261218P00060000
55.00 P18.58-0.11%2035501-17CMCSA261218P00055000
52.50 P00%0CMCSA261218P00052500
50.00 P14.99+56.96%218806-13CMCSA261218P00050000
47.50 P7.12-11.55%7526111-06CMCSA261218P00047500
45.00 P13.36+10.41%18204-07CMCSA261218P00045000
42.50 P8.88+5.71%12806-16CMCSA261218P00042500
40.00 P6.74-3.02%132906-16CMCSA261218P00040000
37.50 P5.45-3.54%65706-12CMCSA261218P00037500
35.00 P4.35+4.82%185906-17CMCSA261218P00035000
32.50 P3.40+1.49%731806-18CMCSA261218P00032500
30.00 P2.44+2.95%1037306-18CMCSA261218P00030000
27.50 P1.68-11.58%211506-09CMCSA261218P00027500
25.00 P1.35+8.00%19606-02CMCSA261218P00025000
22.50 P0.80-4.76%108806-18CMCSA261218P00022500
20.00 P0.53+32.50%16606-17CMCSA261218P00020000
17.50 P0.44-12.00%29806-16CMCSA261218P00017500


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