Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,590	90,415	9,474	7,918

CMCSA Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CMCSA Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CMCSA Jan 15, 2027 Exp. - Max Pain @ $35.00

Puts

Calls

CMCSA Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.34	+36.00%	1	6,236	05-27	CMCSA270115C00065000
60.00 C	0.29	-9.38%	10	3,184	06-13	CMCSA270115C00060000
55.00 C	0.40	-2.44%	30	166	06-02	CMCSA270115C00055000
52.50 C	0.93	-15.45%	100	2,740	06-03	CMCSA270115C00052500
50.00 C	0.75	-10.71%	1,002	29,992	06-18	CMCSA270115C00050000
47.50 C	1.03	-42.78%	1	2,776	06-18	CMCSA270115C00047500
45.00 C	1.40	-4.76%	800	18,779	06-18	CMCSA270115C00045000
42.50 C	2.00	-9.50%	10	2,621	06-17	CMCSA270115C00042500
40.00 C	2.62	-6.43%	2	2,466	06-17	CMCSA270115C00040000
37.50 C	3.74	+1.63%	40	4,454	06-13	CMCSA270115C00037500
35.00 C	4.64	+3.11%	1	17,001	06-16	CMCSA270115C00035000
32.50 C	5.60	-8.50%	9	296	06-17	CMCSA270115C00032500
30.00 C	7.25	+2.11%	3	2,701	06-16	CMCSA270115C00030000
27.50 C	8.63	-8.09%	10	215	06-17	CMCSA270115C00027500
25.00 C	10.65	-6.08%	1	174	06-18	CMCSA270115C00025000
22.50 C	13.96	+7.38%	1	72	05-20	CMCSA270115C00022500
20.00 C	15.00	+5.63%	1	115	05-05	CMCSA270115C00020000
17.50 C	18.27	+4.52%	1	17	06-11	CMCSA270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	22.75	-1.39%	4	9	11-20	CMCSA270115P00065000
60.00 P	0	0%	0			CMCSA270115P00060000
55.00 P	12.60	+5.00%	4	4	11-14	CMCSA270115P00055000
52.50 P	16.47	0%	1	1	01-16	CMCSA270115P00052500
50.00 P	15.81	+12.93%	3	3	06-05	CMCSA270115P00050000
47.50 P	11.25	0%	20	10	01-24	CMCSA270115P00047500
45.00 P	11.43	+3.72%	5	1,068	05-29	CMCSA270115P00045000
42.50 P	10.90	+23.30%	2	66	04-09	CMCSA270115P00042500
40.00 P	7.40	+4.23%	1	2,769	06-17	CMCSA270115P00040000
37.50 P	6.00	+6.19%	5	4,421	06-17	CMCSA270115P00037500
35.00 P	4.60	+4.55%	41	1,123	06-17	CMCSA270115P00035000
32.50 P	3.53	+3.22%	6	545	06-18	CMCSA270115P00032500
30.00 P	2.45	+4.26%	98	5,898	06-17	CMCSA270115P00030000
27.50 P	1.65	+10.00%	1	571	06-16	CMCSA270115P00027500
25.00 P	1.19	-10.53%	6	760	06-13	CMCSA270115P00025000
22.50 P	1.05	-11.02%	2	42	04-23	CMCSA270115P00022500
20.00 P	0.64	-14.67%	2	72	05-19	CMCSA270115P00020000
17.50 P	0.50	-23.08%	1	30	05-27	CMCSA270115P00017500

Share