Options Chain for COMCAST CORP NEW CL A (CMCSA) - $34.39 as of 5/30/2025 5:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.00 | 11.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 8.65 | 10.55 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 26.00 | 8.05 | 8.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 7.40 | 8.85 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 28.00 | 6.25 | 6.75 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 29.00 | 5.40 | 5.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 29.50 | 5.00 | 6.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 4.45 | 4.75 | 4.29 | 0.00 | 0.00% | 0 | 20 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 30.50 | 2.62 | 4.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 31.00 | 1.97 | 4.10 | 3.77 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 31.50 | 1.52 | 3.20 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 2.46 | 2.77 | 2.70 | +0.33 | +13.93% | 2 | 5 | 0.61 | 0.97 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 32.50 | 2.01 | 2.64 | % | 0 | 0 | 0.86 | 0.90 | 0.10 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 1.44 | 1.93 | 1.69 | -0.18 | -9.63% | 16 | 9 | 0.67 | 0.85 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 33.50 | 1.16 | 1.29 | 1.29 | +0.27 | +26.48% | 1 | 30 | 0.48 | 0.79 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 34.00 | 0.59 | 1.20 | 0.97 | +0.32 | +49.24% | 32 | 41 | 0.43 | 0.69 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 34.50 | 0.34 | 0.77 | 0.55 | +0.27 | +96.43% | 190 | 130 | 0.21 | 0.54 | 0.32 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.20 | 0.32 | 0.24 | +0.04 | +20.00% | 283 | 1,549 | 0.22 | 0.38 | 0.33 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.50 | 0.07 | 0.12 | 0.14 | +0.06 | +75.00% | 109 | 296 | 0.21 | 0.23 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 36.00 | 0.03 | 0.07 | 0.07 | +0.03 | +75.00% | 27 | 315 | 0.20 | 0.13 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 36.50 | 0.01 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 273 | 0.30 | 0.07 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 45 | 1,604 | 0.26 | 0.03 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 35 | 0.33 | 0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 12 | 0.35 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 38.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.17 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.81 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.12 | 0.01 | % | 36 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 44.00 | 0.00 | 2.13 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.88 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.03 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 11 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 1.67 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.01 | -0.01 | -50.00% | 81 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 31.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.72 | % | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 0.01 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.03 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 32.50 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 109 | 8,239 | 0.30 | -0.10 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 33.00 | 0.05 | 0.08 | 0.07 | -0.06 | -46.16% | 41 | 82 | 0.27 | -0.15 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 33.50 | 0.09 | 0.16 | 0.11 | -0.09 | -45.00% | 29 | 203 | 0.26 | -0.21 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 34.00 | 0.06 | 0.30 | 0.19 | -0.16 | -45.72% | 68 | 407 | 0.23 | -0.31 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 34.50 | 0.16 | 0.60 | 0.30 | -0.30 | -50.00% | 24 | 35 | 0.22 | -0.46 | 0.32 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.41 | 1.00 | 0.54 | -0.30 | -35.72% | 34 | 222 | 0.43 | -0.62 | 0.33 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.50 | 0.79 | 1.36 | 1.01 | +0.20 | +24.70% | 14 | 16 | 0.63 | -0.77 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 36.00 | 1.31 | 1.63 | 1.53 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.87 | 0.19 | -0.02 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 36.50 | 1.77 | 2.17 | % | 0 | 0 | 0.70 | -0.93 | 0.11 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 37.00 | 2.28 | 2.54 | 2.65 | -0.34 | -11.38% | 4 | 5 | 0.48 | -0.97 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 37.50 | 2.21 | 2.99 | 2.84 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.99 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 38.00 | 1.63 | 3.55 | 2.88 | 0.00 | 0.00% | 0 | 5 | 1.55 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 38.50 | 2.13 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 39.00 | 2.63 | 4.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 4.70 | 6.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 41.00 | 5.85 | 8.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.00 | 7.10 | 9.10 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 43.00 | 8.20 | 9.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 44.00 | 9.30 | 10.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 10.20 | 11.85 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 15.05 | 16.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |