Options Chain for COMCAST CORP NEW CL A (CMCSA) - $33.38 as of 4/7/2025 12:39:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.05 | 13.45 | 16.15 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 22.50 | 10.45 | 10.95 | 13.35 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/7/2025 11:59:07 AM EST |
| 25.00 | 8.15 | 8.60 | 11.20 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 26.00 | 7.20 | 7.40 | 7.45 | % | 4 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 27.00 | 6.05 | 6.65 | 6.35 | % | 5 | 0 | 1.18 | 0.97 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 27.50 | 5.70 | 6.05 | 9.30 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.96 | 0.02 | -0.02 | 4/1/2025 | 4/7/2025 11:59:07 AM EST |
| 28.00 | 5.15 | 5.65 | % | 0 | 0 | 1.15 | 0.95 | 0.03 | -0.02 | 4/7/2025 11:59:07 AM EST | |||
| 29.00 | 4.25 | 4.50 | % | 0 | 0 | 0.89 | 0.91 | 0.04 | -0.03 | 4/7/2025 11:59:07 AM EST | |||
| 29.50 | 3.90 | 4.05 | 4.30 | % | 5 | 0 | 0.68 | 0.90 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 30.00 | 3.50 | 3.60 | 3.95 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.86 | 0.06 | -0.04 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 30.50 | 3.05 | 3.35 | 3.25 | -0.30 | -8.46% | 1 | 1 | 0.62 | 0.83 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 31.00 | 2.64 | 2.89 | 2.87 | % | 7 | 0 | 0.59 | 0.80 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 31.50 | 2.24 | 2.47 | 2.52 | % | 3 | 0 | 0.55 | 0.76 | 0.10 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 32.00 | 1.86 | 2.10 | 1.80 | -0.67 | -27.13% | 4 | 5 | 0.55 | 0.71 | 0.11 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 32.50 | 1.53 | 1.64 | 1.73 | -0.04 | -2.26% | 4 | 80 | 0.55 | 0.66 | 0.12 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 33.00 | 1.23 | 1.37 | 1.44 | -2.12 | -59.56% | 8 | 1 | 0.51 | 0.59 | 0.14 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 33.50 | 0.96 | 1.03 | 1.05 | -0.09 | -7.90% | 126 | 9 | 0.50 | 0.52 | 0.14 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 34.00 | 0.72 | 0.79 | % | 0 | 0 | 0.49 | 0.45 | 0.15 | -0.05 | 4/7/2025 11:59:07 AM EST | |||
| 34.50 | 0.53 | 0.59 | 0.80 | +0.13 | +19.41% | 30 | 20 | 0.47 | 0.38 | 0.15 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 35.00 | 0.35 | 0.43 | 0.45 | -0.05 | -10.00% | 408 | 4,478 | 0.47 | 0.30 | 0.14 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 35.50 | 0.25 | 0.31 | 0.51 | +0.14 | +37.84% | 3 | 291 | 0.45 | 0.24 | 0.12 | -0.04 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 36.00 | 0.17 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 312 | 0.45 | 0.18 | 0.11 | -0.03 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 36.50 | 0.10 | 0.16 | 0.26 | +0.11 | +73.34% | 5 | 538 | 0.44 | 0.14 | 0.09 | -0.03 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 37.00 | 0.07 | 0.12 | 0.13 | 0.00 | 0.00% | 58 | 235 | 0.45 | 0.11 | 0.07 | -0.02 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 37.50 | 0.05 | 0.27 | 0.12 | +0.06 | +100.00% | 71 | 14,094 | 0.47 | 0.08 | 0.06 | -0.02 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 38.00 | 0.00 | 0.79 | 0.05 | 0.00 | 0.00% | 0 | 482 | 1.02 | 0.05 | 0.04 | -0.01 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 38.50 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 3,086 | 0.77 | 0.04 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 39.00 | 0.00 | 0.17 | 0.35 | 0.00 | 0.00% | 0 | 2,317 | 0.67 | 0.03 | 0.02 | -0.01 | 4/1/2025 | 4/7/2025 11:59:07 AM EST |
| 39.50 | 0.00 | 0.06 | % | 0 | 0 | 0.57 | 0.03 | 0.02 | -0.01 | 4/7/2025 11:59:07 AM EST | |||
| 40.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 27 | 8,879 | 0.51 | 0.02 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 40.50 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 41.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:59:07 AM EST |
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 28 | 5,179 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 44.00 | 0.00 | 2.14 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 20 | 3,898 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 47.50 | 0.00 | 0.13 | 0.25 | +0.21 | +525.00% | 11 | 3,945 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 50.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,225 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 52.50 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 194 | 3.02 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:59:07 AM EST |
| 55.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 74 | 3.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:59:07 AM EST |
| 60.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 39 | 2.95 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/7/2025 11:59:07 AM EST |
| 65.00 | 0.00 | 1.16 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/7/2025 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 472 | 1.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:59:07 AM EST |
| 22.50 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 73 | 2.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 25.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 382 | 1.38 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 26.00 | 0.00 | 0.14 | 0.10 | % | 10 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 27.00 | 0.00 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.03 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 27.50 | 0.08 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 885 | 0.77 | -0.04 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 28.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.05 | 0.03 | -0.02 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | -0.09 | 0.04 | -0.03 | 4/7/2025 11:59:07 AM EST | |||
| 29.50 | 0.00 | 0.41 | % | 0 | 0 | 0.82 | -0.10 | 0.05 | -0.03 | 4/7/2025 11:59:07 AM EST | |||
| 30.00 | 0.28 | 0.37 | 0.31 | +0.11 | +55.00% | 10 | 12,855 | 0.65 | -0.14 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 30.50 | 0.36 | 0.41 | 0.43 | % | 7 | 0 | 0.62 | -0.17 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 31.00 | 0.44 | 0.50 | 0.53 | % | 11 | 0 | 0.59 | -0.20 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 31.50 | 0.56 | 0.60 | 0.39 | +0.33 | +550.00% | 2 | 1 | 0.58 | -0.24 | 0.10 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 32.00 | 0.69 | 0.74 | 0.70 | +0.17 | +32.08% | 4 | 17 | 0.57 | -0.29 | 0.11 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 32.50 | 0.85 | 0.91 | 0.82 | +0.17 | +26.16% | 297 | 2,261 | 0.53 | -0.34 | 0.12 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 33.00 | 0.87 | 1.20 | 1.00 | +0.47 | +88.68% | 37 | 16 | 0.52 | -0.41 | 0.14 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 33.50 | 1.26 | 1.31 | 1.07 | +0.10 | +10.31% | 55 | 22 | 0.51 | -0.48 | 0.14 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 34.00 | 1.53 | 1.59 | 1.40 | +0.17 | +13.83% | 14 | 190 | 0.49 | -0.55 | 0.15 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 34.50 | 1.80 | 2.04 | 1.47 | +0.20 | +15.75% | 8 | 43 | 0.48 | -0.62 | 0.15 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 35.00 | 2.13 | 2.23 | 2.05 | +0.20 | +10.82% | 103 | 13,215 | 0.46 | -0.70 | 0.14 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 35.50 | 2.53 | 2.73 | 1.26 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.76 | 0.12 | -0.04 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 36.00 | 2.79 | 3.20 | 2.55 | +0.17 | +7.15% | 13 | 585 | 0.48 | -0.82 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 36.50 | 3.30 | 3.60 | 2.48 | 0.00 | 0.00% | 0 | 99 | 0.44 | -0.86 | 0.09 | -0.03 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 37.00 | 3.70 | 4.10 | 3.29 | 0.00 | 0.00% | 0 | 113 | 0.63 | -0.89 | 0.07 | -0.02 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 37.50 | 4.30 | 4.45 | 4.25 | +0.11 | +2.66% | 12 | 4,850 | 0.53 | -0.92 | 0.06 | -0.02 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 38.00 | 4.65 | 5.00 | 2.04 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.95 | 0.04 | -0.01 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 38.50 | 5.05 | 5.50 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.96 | 0.03 | -0.01 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 39.00 | 5.65 | 5.95 | 2.93 | 0.00 | 0.00% | 0 | 70 | 0.66 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 4/7/2025 11:59:07 AM EST |
| 39.50 | 6.15 | 6.55 | % | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.01 | 4/7/2025 11:59:07 AM EST | |||
| 40.00 | 6.65 | 6.90 | 6.45 | +0.19 | +3.04% | 12 | 201 | 0.67 | -0.98 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 40.50 | 7.15 | 7.45 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 41.00 | 7.65 | 8.00 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 42.00 | 8.55 | 9.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 42.50 | 9.20 | 9.45 | 7.40 | 0.00 | 0.00% | 0 | 164 | 0.85 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 43.00 | 9.70 | 9.95 | 9.65 | % | 1 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 44.00 | 10.65 | 11.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 45.00 | 11.60 | 12.10 | 8.95 | 0.00 | 0.00% | 0 | 220 | 1.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 46.00 | 12.55 | 13.05 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 47.50 | 14.05 | 14.65 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 50.00 | 16.60 | 17.20 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 4/7/2025 11:59:07 AM EST |
| 52.50 | 18.95 | 21.20 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 55.00 | 21.60 | 22.05 | 18.90 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 60.00 | 25.65 | 27.20 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/7/2025 11:59:07 AM EST |
| 65.00 | 30.55 | 32.45 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST |