Options Chain for COMCAST CORP NEW CL A (CMCSA) - $38.11 as of 5/1/2024 3:24:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.70 | 14.90 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 26.00 | 11.20 | 13.95 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 26.50 | 10.45 | 13.70 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 27.00 | 9.75 | 12.70 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 27.50 | 9.25 | 12.45 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 28.00 | 9.25 | 12.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 28.50 | 8.25 | 11.50 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 29.00 | 7.55 | 11.15 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 29.50 | 7.20 | 10.75 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 30.00 | 7.35 | 10.15 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 30.50 | 6.30 | 9.40 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 31.00 | 6.15 | 9.00 | 7.20 | % | 1 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 31.50 | 5.25 | 8.55 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 32.00 | 5.55 | 7.85 | 6.20 | -1.90 | -23.46% | 1 | 5 | 2.36 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 32.50 | 4.75 | 7.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 33.00 | 3.70 | 6.35 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 33.50 | 3.25 | 6.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 34.00 | 2.95 | 5.80 | 4.35 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 34.50 | 2.36 | 5.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 35.00 | 2.51 | 4.95 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 35.50 | 1.37 | 2.95 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 36.00 | 0.86 | 2.78 | 2.45 | 0.00 | 0.00% | 0 | 26 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 36.50 | 0.87 | 2.77 | 1.71 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.99 | 0.02 | -0.01 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 37.00 | 1.07 | 2.63 | 1.34 | +0.07 | +5.52% | 2 | 31 | 2.01 | 0.96 | 0.10 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 37.50 | 0.59 | 0.85 | 0.87 | +0.01 | +1.17% | 2 | 106 | 0.54 | 0.84 | 0.31 | -0.05 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 38.00 | 0.39 | 0.64 | 0.78 | +0.36 | +85.72% | 60 | 386 | 0.27 | 0.61 | 0.49 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 38.50 | 0.18 | 0.23 | 0.41 | +0.19 | +86.37% | 65 | 902 | 0.29 | 0.37 | 0.46 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 39.00 | 0.07 | 0.11 | 0.16 | +0.06 | +60.00% | 28 | 886 | 0.31 | 0.19 | 0.33 | -0.07 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 39.50 | 0.03 | 0.06 | 0.07 | +0.03 | +75.00% | 10 | 626 | 0.34 | 0.08 | 0.18 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 40.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 19 | 1,353 | 0.36 | 0.03 | 0.08 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 40.50 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 11 | 401 | 0.46 | 0.01 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 41.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 671 | 0.50 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 41.50 | 0.01 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 199 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 48 | 212 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 43.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 121 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 44.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 2,141 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 45.50 | 0.00 | 1.27 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 87 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 46.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 47.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 8 | 3.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 48.50 | 0.00 | 1.27 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 60 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 50 | 3.98 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 4:00:04 PM EST |
| 51.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 52.00 | 0.00 | 1.07 | 0.03 | 0.00 | 0.00% | 0 | 175 | 4.06 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:04 PM EST |
| 53.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 100 | 2.13 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.69 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 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 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.56 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.58 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.63 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.70 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.81 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 28.50 | 0.00 | 0.96 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 29.50 | 0.00 | 1.27 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 30.50 | 0.00 | 1.27 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 134 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.14 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 184 | 0.89 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 528 | 0.81 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.53 | 0.01 | -0.03 | -75.00% | 14 | 114 | 1.85 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 34.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 202 | 2.56 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 136 | 0.63 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 35.50 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.62 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 270 | 0.46 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 36.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 154 | 0.39 | -0.01 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 37.00 | 0.02 | 0.06 | 0.01 | -0.05 | -83.34% | 25 | 260 | 0.33 | -0.04 | 0.10 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 37.50 | 0.06 | 0.23 | 0.04 | -0.09 | -69.24% | 7 | 520 | 0.42 | -0.16 | 0.31 | -0.05 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 38.00 | 0.18 | 0.25 | 0.20 | -0.10 | -33.34% | 85 | 687 | 0.29 | -0.39 | 0.49 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 38.50 | 0.46 | 0.84 | 0.27 | -0.25 | -48.08% | 111 | 1,901 | 0.34 | -0.63 | 0.46 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 39.00 | 0.84 | 0.99 | 0.55 | -0.39 | -41.49% | 26 | 327 | 0.34 | -0.81 | 0.33 | -0.07 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 39.50 | 1.20 | 1.49 | 1.29 | -0.14 | -9.79% | 2 | 233 | 0.55 | -0.92 | 0.18 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 40.00 | 1.59 | 2.17 | 1.83 | -0.19 | -9.41% | 4 | 2,170 | 0.39 | -0.97 | 0.08 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 40.50 | 0.59 | 2.76 | 1.80 | 0.00 | 0.00% | 0 | 255 | 1.39 | -0.99 | 0.03 | -0.01 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 41.00 | 1.29 | 4.55 | 2.99 | 0.00 | 0.00% | 0 | 76 | 1.50 | -1.00 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 41.50 | 1.69 | 4.70 | 3.39 | -0.06 | -1.74% | 1 | 8 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 42.00 | 2.28 | 4.85 | 3.95 | 0.00 | 0.00% | 0 | 25 | 1.52 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 42.50 | 2.76 | 5.65 | 3.29 | 0.00 | 0.00% | 0 | 6 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 43.00 | 4.25 | 6.65 | 5.95 | 0.00 | 0.00% | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 43.50 | 3.65 | 6.65 | 3.09 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 44.00 | 4.15 | 7.30 | 4.09 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:04 PM EST |
| 44.50 | 5.80 | 7.35 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 45.00 | 6.50 | 8.20 | 7.70 | +0.99 | +14.76% | 6 | 2 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 45.50 | 5.60 | 8.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 46.00 | 7.10 | 8.45 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:04 PM EST |
| 46.50 | 7.75 | 10.25 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 47.00 | 8.65 | 10.75 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 47.50 | 9.15 | 10.25 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 48.00 | 8.40 | 11.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 48.50 | 9.10 | 11.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 49.00 | 10.40 | 12.15 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 50.00 | 11.55 | 13.05 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 51.00 | 12.55 | 14.45 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 52.00 | 13.25 | 15.05 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 53.00 | 14.50 | 15.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 55.00 | 16.65 | 18.20 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 60.00 | 20.75 | 23.15 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |