Options Chain for COMCAST CORP NEW CL A (CMCSA) - $41.30 as of 4/25/2024 7:43:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.90 | 14.75 | % | 0 | 0 | 9.98 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 26.00 | 9.95 | 13.65 | % | 0 | 0 | 9.74 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 26.50 | 10.05 | 13.15 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 27.00 | 10.75 | 12.85 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 27.50 | 10.10 | 10.45 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 28.00 | 8.15 | 11.35 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 28.50 | 7.60 | 9.50 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 29.00 | 7.75 | 10.05 | 11.10 | 0.00 | 0.00% | 0 | 8 | 7.13 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:49 PM EST |
| 29.50 | 6.60 | 9.65 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 30.00 | 7.75 | 9.60 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 30.50 | 6.20 | 8.65 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 31.00 | 5.00 | 7.95 | 6.55 | % | 1 | 0 | 6.01 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:49 PM EST | |
| 31.50 | 6.25 | 8.10 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 32.00 | 4.00 | 7.70 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 32.50 | 3.45 | 6.65 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 33.00 | 3.20 | 6.15 | 9.15 | 0.00 | 0.00% | 0 | 42 | 4.92 | 1.00 | 0.00 | -0.03 | 4/2/2024 | 4/25/2024 3:59:49 PM EST |
| 33.50 | 3.05 | 5.85 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:49 PM EST | |||
| 34.00 | 2.54 | 5.15 | % | 0 | 0 | 4.31 | 0.99 | 0.01 | -0.04 | 4/25/2024 3:59:49 PM EST | |||
| 34.50 | 1.92 | 4.90 | % | 0 | 0 | 4.40 | 0.99 | 0.02 | -0.05 | 4/25/2024 3:59:49 PM EST | |||
| 35.00 | 1.54 | 4.00 | 4.47 | 0.00 | 0.00% | 0 | 10 | 4.47 | 0.97 | 0.04 | -0.07 | 4/18/2024 | 4/25/2024 3:59:49 PM EST |
| 35.50 | 1.00 | 2.90 | 1.95 | % | 1 | 0 | 4.11 | 0.92 | 0.09 | -0.16 | 4/25/2024 | 4/25/2024 3:59:49 PM EST | |
| 36.00 | 1.24 | 2.72 | 1.58 | -2.02 | -56.12% | 14 | 44 | 3.88 | 0.88 | 0.12 | -0.20 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 36.50 | 1.27 | 1.65 | 1.20 | -2.25 | -65.22% | 11 | 4 | 1.29 | 0.82 | 0.17 | -0.23 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 37.00 | 0.94 | 1.20 | 0.92 | -2.02 | -68.71% | 189 | 53 | 0.75 | 0.75 | 0.24 | -0.23 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 37.50 | 0.56 | 0.66 | 0.78 | -2.12 | -73.11% | 879 | 22 | 0.47 | 0.64 | 0.35 | -0.22 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 38.00 | 0.28 | 0.34 | 0.31 | -2.19 | -87.60% | 1,943 | 72 | 0.46 | 0.45 | 0.42 | -0.20 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 38.50 | 0.14 | 0.18 | 0.16 | -1.49 | -90.31% | 1,123 | 118 | 0.48 | 0.27 | 0.32 | -0.17 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 39.00 | 0.06 | 0.09 | 0.12 | -1.58 | -92.95% | 906 | 1,367 | 0.52 | 0.17 | 0.22 | -0.15 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 39.50 | 0.02 | 0.05 | 0.05 | -1.31 | -96.33% | 280 | 354 | 0.54 | 0.11 | 0.14 | -0.12 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 40.00 | 0.02 | 0.03 | 0.02 | -1.02 | -98.08% | 578 | 1,449 | 0.63 | 0.04 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 40.50 | 0.01 | 0.03 | 0.01 | -0.75 | -98.69% | 103 | 444 | 0.77 | 0.02 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | -0.60 | -98.37% | 164 | 2,400 | 0.73 | 0.01 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 41.50 | 0.00 | 0.20 | 0.01 | -0.44 | -97.78% | 57 | 1,654 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 42.00 | 0.00 | 0.01 | 0.02 | -0.29 | -93.55% | 512 | 1,345 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.31 | 0.01 | -0.19 | -95.00% | 44 | 640 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 466 | 641 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 16 | 318 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 52 | 870 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 2 | 92 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 4 | 168 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 45.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 535 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 324 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:49 PM EST |
| 48.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 174 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 48.50 | 0.00 | 0.53 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.53 | 0.14 | 0.00 | 0.00% | 0 | 58 | 4.14 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:49 PM EST |
| 49.50 | 0.00 | 0.53 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 74 | 2.33 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:49 PM EST |
| 51.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 108 | 4.56 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:49 PM EST |
| 52.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 12 | 4.76 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:49 PM EST |
| 53.00 | 0.00 | 0.53 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.52 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.57 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 26.50 | 0.00 | 0.63 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.69 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.76 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.84 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 28.50 | 0.00 | 0.94 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.07 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 29.50 | 0.00 | 1.27 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 30.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.76 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/25/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 2,001 | 1.64 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 31.50 | 0.00 | 1.27 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 131 | 2.60 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 398 | 1.43 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,042 | 1.18 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 84 | 640 | 1.18 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 215 | 974 | 1.06 | -0.01 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 34.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 247 | 8 | 0.93 | -0.01 | 0.02 | -0.05 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 99 | 122 | 0.87 | -0.03 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 35.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 15 | 195 | 0.68 | -0.08 | 0.09 | -0.16 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 36.00 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 120 | 390 | 0.63 | -0.12 | 0.12 | -0.20 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 36.50 | 0.05 | 0.07 | 0.04 | -0.05 | -55.56% | 200 | 1,247 | 0.57 | -0.18 | 0.17 | -0.23 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 37.00 | 0.01 | 0.25 | 0.10 | -0.01 | -9.10% | 1,475 | 1,352 | 0.54 | -0.25 | 0.24 | -0.23 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 37.50 | 0.22 | 0.25 | 0.26 | +0.10 | +62.50% | 1,690 | 161 | 0.52 | -0.36 | 0.35 | -0.22 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 38.00 | 0.43 | 0.46 | 0.45 | +0.21 | +87.50% | 735 | 610 | 0.49 | -0.55 | 0.42 | -0.20 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 38.50 | 0.76 | 0.80 | 0.80 | +0.46 | +135.30% | 414 | 175 | 0.50 | -0.73 | 0.32 | -0.17 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 39.00 | 1.08 | 1.24 | 1.22 | +0.76 | +165.22% | 239 | 675 | 0.80 | -0.83 | 0.22 | -0.15 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 39.50 | 1.45 | 2.10 | 2.59 | +1.98 | +324.59% | 61 | 418 | 1.94 | -0.89 | 0.14 | -0.12 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 40.00 | 2.02 | 2.33 | 1.98 | +1.17 | +144.45% | 477 | 1,437 | 1.49 | -0.96 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 40.50 | 2.07 | 2.74 | 2.70 | +1.62 | +150.00% | 56 | 100 | 2.64 | -0.98 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 41.00 | 2.30 | 4.70 | 3.10 | +1.75 | +129.63% | 16 | 726 | 3.65 | -0.99 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 41.50 | 2.10 | 4.65 | 3.05 | +1.33 | +77.33% | 2 | 15 | 3.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 42.00 | 3.05 | 4.30 | 3.20 | +1.13 | +54.59% | 6 | 542 | 4.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 42.50 | 2.94 | 4.70 | 4.67 | +2.23 | +91.40% | 1 | 3 | 4.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 43.00 | 3.55 | 6.60 | 2.93 | 0.00 | 0.00% | 0 | 166 | 4.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 43.50 | 3.55 | 5.80 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 44.00 | 5.90 | 7.10 | 6.13 | +2.57 | +72.20% | 1 | 47 | 4.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 44.50 | 4.80 | 8.55 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 45.00 | 5.40 | 9.05 | 4.82 | 0.00 | 0.00% | 0 | 8 | 3.57 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:49 PM EST |
| 45.50 | 7.05 | 7.75 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 46.00 | 6.10 | 9.20 | 6.79 | 0.00 | 0.00% | 0 | 3 | 5.38 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 46.50 | 8.15 | 10.05 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 47.00 | 8.10 | 10.95 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 47.50 | 9.45 | 11.40 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 48.00 | 9.65 | 11.95 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 48.50 | 10.45 | 12.40 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 49.00 | 10.85 | 12.80 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 49.50 | 11.25 | 13.20 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 50.00 | 11.85 | 13.80 | % | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 51.00 | 12.80 | 15.05 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 52.00 | 13.90 | 15.90 | % | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 53.00 | 14.00 | 16.25 | % | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 55.00 | 15.40 | 17.30 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 60.00 | 20.00 | 22.25 | % | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST |