Options Chain for COMCAST CORP NEW CL A (CMCSA) - $34.59 as of 5/23/2025 4:03:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.05 | 17.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:07 PM EST | |||
| 20.00 | 14.35 | 15.65 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/23/2025 4:00:07 PM EST |
| 22.50 | 11.85 | 12.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:07 PM EST | |||
| 25.00 | 9.55 | 9.80 | 9.53 | 0.00 | 0.00% | 0 | 22 | 0.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 4:00:07 PM EST |
| 27.50 | 7.10 | 8.30 | 6.75 | 0.00 | 0.00% | 0 | 45 | 0.88 | 0.96 | 0.02 | 0.00 | 5/1/2025 | 5/23/2025 4:00:07 PM EST |
| 30.00 | 4.75 | 4.95 | 5.45 | 0.00 | 0.00% | 0 | 409 | 0.36 | 0.88 | 0.05 | -0.01 | 5/15/2025 | 5/23/2025 4:00:07 PM EST |
| 32.50 | 2.61 | 2.80 | 2.74 | -0.16 | -5.52% | 6 | 1,303 | 0.29 | 0.73 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 4:00:07 PM EST |
| 35.00 | 0.99 | 1.06 | 1.09 | -0.09 | -7.63% | 223 | 6,263 | 0.24 | 0.45 | 0.13 | -0.01 | 5/23/2025 | 5/23/2025 4:00:07 PM EST |
| 37.50 | 0.25 | 0.29 | 0.27 | -0.05 | -15.63% | 70 | 6,041 | 0.22 | 0.18 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 4:00:07 PM EST |
| 40.00 | 0.04 | 0.12 | 0.07 | -0.02 | -22.23% | 44 | 6,387 | 0.24 | 0.06 | 0.04 | 0.00 | 5/23/2025 | 5/23/2025 4:00:07 PM EST |
| 42.50 | 0.03 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,004 | 0.38 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/23/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 256 | 0.39 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/23/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 143 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.06 | 0.67 | 0.00 | 0.00% | 0 | 226 | 0.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/23/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 1,246 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/23/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/23/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.31 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/23/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.31 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.32 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/23/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 109 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/23/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.77 | 0.13 | 0.00 | 0.00% | 0 | 1,867 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 4:00:07 PM EST |
| 27.50 | 0.07 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 6,732 | 0.39 | -0.04 | 0.02 | 0.00 | 5/21/2025 | 5/23/2025 4:00:07 PM EST |
| 30.00 | 0.21 | 0.26 | 0.22 | +0.03 | +15.79% | 18 | 8,174 | 0.31 | -0.12 | 0.05 | -0.01 | 5/23/2025 | 5/23/2025 4:00:07 PM EST |
| 32.50 | 0.58 | 0.63 | 0.55 | -0.03 | -5.18% | 353 | 2,343 | 0.26 | -0.27 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 4:00:07 PM EST |
| 35.00 | 1.51 | 1.58 | 1.48 | +0.10 | +7.25% | 32 | 4,248 | 0.23 | -0.55 | 0.13 | -0.01 | 5/23/2025 | 5/23/2025 4:00:07 PM EST |
| 37.50 | 3.00 | 3.40 | 2.66 | 0.00 | 0.00% | 0 | 1,201 | 0.20 | -0.82 | 0.09 | -0.01 | 5/21/2025 | 5/23/2025 4:00:07 PM EST |
| 40.00 | 5.60 | 5.75 | 4.54 | 0.00 | 0.00% | 0 | 407 | 0.29 | -0.94 | 0.04 | 0.00 | 5/20/2025 | 5/23/2025 4:00:07 PM EST |
| 42.50 | 6.95 | 9.20 | 7.00 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.99 | 0.01 | 0.00 | 5/20/2025 | 5/23/2025 4:00:07 PM EST |
| 45.00 | 10.45 | 11.65 | 10.45 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/23/2025 4:00:07 PM EST |
| 47.50 | 12.00 | 14.10 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/23/2025 4:00:07 PM EST |
| 50.00 | 14.50 | 15.70 | 15.42 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/23/2025 4:00:07 PM EST |
| 52.50 | 17.20 | 18.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:07 PM EST | |||
| 55.00 | 19.40 | 20.60 | 17.35 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/23/2025 4:00:07 PM EST |
| 60.00 | 24.35 | 26.45 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/23/2025 4:00:07 PM EST |
| 65.00 | 29.70 | 30.85 | 24.80 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/23/2025 4:00:07 PM EST |