CMCSA

Comcast Corporation (CMCSA) Option Chain

$59.15
*  
0.47
0.79%
Get CMCSA Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading CMCSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


CMCSA Options:  Type:

Option Chain for Comcast Corporation ( CMCSA)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Feb 20, 2015 3.88 0 0 CMCSA 53.5 Feb 20, 2015 0.60 0 237
Feb 20, 2015 2.12 0 0 CMCSA 54 Feb 20, 2015 0.01 0 2780
Feb 20, 2015 4.48 0 0 CMCSA 54.5 Feb 20, 2015 0.06 0 337
Feb 20, 2015 3.55 0 0 CMCSA 55 Feb 20, 2015 0.06 0 17933
Feb 20, 2015 2.53 0 0 CMCSA 55.5 Feb 20, 2015 0.02 0 397
Feb 20, 2015 2.59 0 0 CMCSA 56 Feb 20, 2015 0.04 0 3784
Feb 20, 2015 1.43 0 0 CMCSA 56.5 Feb 20, 2015 0.03 0 2080
Feb 20, 2015 1.52 0 0 CMCSA 57 Feb 20, 2015 0.01 0 1760
Feb 20, 2015 1.03 0 0 CMCSA 57.5 Feb 20, 2015 0.01 0 13119
Feb 20, 2015 0.43 0 0 CMCSA 58 Feb 20, 2015 0.41 0 281
Feb 20, 2015 0.03 0 1421 CMCSA 58.5 Feb 20, 2015 0.21 0 217
Feb 20, 2015 0.02 0 3078 CMCSA 59 Feb 20, 2015 1.00 0 0
Feb 20, 2015 0.04 0 2242 CMCSA 59.5 Feb 20, 2015 0
Feb 20, 2015 0.01 0 5340 CMCSA 60 Feb 20, 2015 2.30 0 0
Feb 20, 2015 0.10 0 124 CMCSA 60.5 Feb 20, 2015 0
Feb 20, 2015 0.09 0 100 CMCSA 61 Feb 20, 2015 0
Feb 20, 2015 0 CMCSA 61.5 Feb 20, 2015 5.20 0 0
Feb 20, 2015 0 CMCSA 62 Feb 20, 2015 0
Feb 20, 2015 0.02 0 1379 CMCSA 62.5 Feb 20, 2015 5.85 0 0
Feb 20, 2015 0 CMCSA 63 Feb 20, 2015 0
Feb 20, 2015 0 CMCSA 63.5 Feb 20, 2015 0
Feb 20, 2015 0 CMCSA 64 Feb 20, 2015 0
Feb 20, 2015 0 CMCSA 64.5 Feb 20, 2015 0
Feb 20, 2015 0.02 0 2092 CMCSA 65 Feb 20, 2015 0
Feb 27, 2015 5.20 5.80 0 CMCSA 53.5 Feb 27, 2015 0.12 0.17 0 64
Feb 27, 2015 4.60 4.75 5.30 0 341 CMCSA 54 Feb 27, 2015 0.09 0.03 0 148
Feb 27, 2015 2.73 3.75 5.10 0 0 CMCSA 54.5 Feb 27, 2015 0.02 0.17 0 137
Feb 27, 2015 4.17 1.50 3.75 4.25 5 43 CMCSA 55 Feb 27, 2015 0.10 0.02 0 486
Feb 27, 2015 2.74 3.30 3.80 0 17 CMCSA 55.5 Feb 27, 2015 0.11 0.11 0 40
Feb 27, 2015 2.81 2.45 3.25 0 87 CMCSA 56 Feb 27, 2015 0.03 0.17 0 131
Feb 27, 2015 2.42 0.47 2.32 2.75 1 188 CMCSA 56.5 Feb 27, 2015 0.04 0.07 0 1298
Feb 27, 2015 1.90 1.89 2.24 0 1040 CMCSA 57 Feb 27, 2015 0.04 0.13 0 1095
Feb 27, 2015 1.62 -0.57 1.29 1.74 6 759 CMCSA 57.5 Feb 27, 2015 0.07 0.03 0.07 0 1061
Feb 27, 2015 1.20 -0.49 0.88 1.29 1 2524 CMCSA 58 Feb 27, 2015 0.15 0.05 0.05 0.07 10 3016
Feb 27, 2015 0.58 -0.57 0.68 0.81 4 1845 CMCSA 58.5 Feb 27, 2015 0.20 0.01 0.04 0.13 10 1798
Feb 27, 2015 0.36 -0.52 0.30 0.43 169 3856 CMCSA 59 Feb 27, 2015 0.34 0.02 0.16 0.34 158 920
Feb 27, 2015 0.26 -0.40 0.06 0.25 56 293 CMCSA 59.5 Feb 27, 2015 0.60 0.07 0.42 0.64 4 15
Feb 27, 2015 0.15 -0.20 0.06 0.13 43 11012 CMCSA 60 Feb 27, 2015 1.19 0.41 0.83 1.29 5 665
Feb 27, 2015 0.05 -0.18 0.12 10 699 CMCSA 60.5 Feb 27, 2015 1.19 1.66 0
Feb 27, 2015 0.07 0.05 0 559 CMCSA 61 Feb 27, 2015 1.53 2.16 0
Feb 27, 2015 0.10 0.19 0 103 CMCSA 61.5 Feb 27, 2015 1.95 2.70 0
Feb 27, 2015 0.05 0.19 0 14 CMCSA 62 Feb 27, 2015 2.45 3.25 0
Feb 27, 2015 0.18 0 CMCSA 62.5 Feb 27, 2015 3.71 2.96 3.75 0 4
Feb 27, 2015 0.17 0 CMCSA 63 Feb 27, 2015 3.75 3.45 4.25 0 2
Feb 27, 2015 0.41 0 CMCSA 63.5 Feb 27, 2015 3.95 4.70 0
Feb 27, 2015 0.17 0 CMCSA 64 Feb 27, 2015 4.40 5.35 0
Feb 27, 2015 0.15 0 CMCSA 64.5 Feb 27, 2015 4.90 5.85 0
Feb 27, 2015 0.41 0 CMCSA 65 Feb 27, 2015 5.30 6.20 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.