Comcast Corporation (CMCSA) Option Chain

CMCSA 
$67.46
*  
0.44
0.66%
Get CMCSA Alerts
*Delayed - data as of Jul. 22, 2016  -  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:
Jul 16 | Aug 16 | Sep 16 | Oct 16 | Jan 17 | Jan 18 | Near Term | All

Option Chain for Comcast Corporation (CMCSA)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 22, 2016 6.20 6.55 0 CMCSA 61 Jul 22, 2016 0.82 0.25 0 69
Jul 22, 2016 2.04 5.75 6.05 0 39 CMCSA 61.5 Jul 22, 2016 0.03 0.07 0 172
Jul 22, 2016 5.38 5.20 5.75 0 3273 CMCSA 62 Jul 22, 2016 0.01 0.01 0 1027
Jul 22, 2016 4.80 4.75 5.05 0 32 CMCSA 62.5 Jul 22, 2016 0.01 0.07 0 428
Jul 22, 2016 4.35 1.75 4.30 4.55 3 33 CMCSA 63 Jul 22, 2016 0.02 0.25 0 4619
Jul 22, 2016 1.80 3.75 4.05 0 33 CMCSA 63.5 Jul 22, 2016 0.06 0.07 0 423
Jul 22, 2016 3.32 1.50 3.20 3.50 1222 1256 CMCSA 64 Jul 22, 2016 0.05 0.07 0 10
Jul 22, 2016 2.91 0.23 2.93 2.99 21 942 CMCSA 64.5 Jul 22, 2016 0.10 0.13 0 46
Jul 22, 2016 2.34 0.30 2.43 2.48 2 103 CMCSA 65 Jul 22, 2016 0.04 0.05 0 146
Jul 22, 2016 1.89 0.27 1.93 1.98 7 685 CMCSA 65.5 Jul 22, 2016 0.03 0.05 0 312
Jul 22, 2016 1.40 0.20 1.44 1.48 24 288 CMCSA 66 Jul 22, 2016 0.06 0.05 0 164
Jul 22, 2016 0.96 0.30 0.93 0.99 20 142 CMCSA 66.5 Jul 22, 2016 0.04 -0.07 0.12 75 147
Jul 22, 2016 0.40 0.22 0.44 0.49 77 392 CMCSA 67 Jul 22, 2016 0.03 -0.26 0.03 127 1801
Jul 22, 2016 0.03 -0.11 0.03 101 874 CMCSA 67.5 Jul 22, 2016 0.10 -0.68 0.03 0.08 26 121
Jul 22, 2016 0.05 0.02 0 613 CMCSA 68 Jul 22, 2016 0.58 -0.12 0.52 0.57 4 130
Jul 22, 2016 0.18 0.04 0 2 CMCSA 68.5 Jul 22, 2016 1.72 1.01 1.07 0 79
Jul 22, 2016 0.06 0.07 0 30 CMCSA 69 Jul 22, 2016 1.84 1.51 1.57 0 31
Jul 22, 2016 0.12 0.05 0 292 CMCSA 69.5 Jul 22, 2016 2.09 2.01 2.07 30
Jul 22, 2016 0.07 0 CMCSA 70 Jul 22, 2016 2.59 -0.56 2.51 2.57 21 2
Jul 22, 2016 0.07 0 CMCSA 70.5 Jul 22, 2016 2.69 3.10 0
Jul 22, 2016 0.04 0.07 0 30 CMCSA 71 Jul 22, 2016 3.15 3.60 0
Jul 22, 2016 0.01 0.07 0 7 CMCSA 71.5 Jul 22, 2016 3.70 4.10 0
Jul 22, 2016 0.07 0 CMCSA 72 Jul 22, 2016 4.20 4.60 0
Jul 22, 2016 0.07 0 CMCSA 72.5 Jul 22, 2016 4.60 5.35 0
Jul 22, 2016 0.07 0 CMCSA 73 Jul 22, 2016 5.20 5.85 0
Jul 22, 2016 0.07 0 CMCSA 73.5 Jul 22, 2016 5.70 6.10 0
Jul 22, 2016 0.07 0 CMCSA 74 Jul 22, 2016 6.20 6.80 0
Jul 29, 2016 2.85 6.25 6.90 0 6 CMCSA 61 Jul 29, 2016 0.17 0.04 0.10 0 43
Jul 29, 2016 4.00 5.75 6.40 0 148 CMCSA 61.5 Jul 29, 2016 0.64 0.05 0.08 0 338
Jul 29, 2016 5.62 5.25 5.90 0 143 CMCSA 62 Jul 29, 2016 0.60 0.06 0.13 0 410
Jul 29, 2016 4.67 4.80 5.40 0 371 CMCSA 62.5 Jul 29, 2016 0.23 0.09 0.15 0 460
Jul 29, 2016 4.14 4.35 4.95 0 15 CMCSA 63 Jul 29, 2016 0.16 -0.05 0.13 0.17 20 401
Jul 29, 2016 3.68 3.90 4.25 0 432 CMCSA 63.5 Jul 29, 2016 0.23 0.17 0.22 0 46
Jul 29, 2016 3.75 0.35 3.50 3.80 1 1282 CMCSA 64 Jul 29, 2016 0.30 0.21 0.27 0 222
Jul 29, 2016 2.90 3.15 3.30 0 324 CMCSA 64.5 Jul 29, 2016 0.30 -0.03 0.26 0.32 27 134
Jul 29, 2016 2.76 0.23 2.80 2.86 209 311 CMCSA 65 Jul 29, 2016 0.38 -0.12 0.33 0.40 177 281
Jul 29, 2016 2.43 0.28 2.39 2.46 9 556 CMCSA 65.5 Jul 29, 2016 0.49 -0.07 0.43 0.49 83 608
Jul 29, 2016 1.79 2.00 2.07 0 257 CMCSA 66 Jul 29, 2016 0.65 0.54 0.60 74 147
Jul 29, 2016 1.63 0.32 1.66 1.70 36 65 CMCSA 66.5 Jul 29, 2016 0.78 -0.15 0.68 0.74 84 53
Jul 29, 2016 1.31 0.15 1.34 1.38 53 1350 CMCSA 67 Jul 29, 2016 0.86 -0.28 0.87 0.92 128 317
Jul 29, 2016 1.01 0.10 1.04 1.08 39 204 CMCSA 67.5 Jul 29, 2016 1.23 0.07 1.07 1.13 39 66
Jul 29, 2016 0.74 0.06 0.80 0.84 16 7791 CMCSA 68 Jul 29, 2016 1.38 -0.47 1.32 1.38 73 163
Jul 29, 2016 0.63 0.17 0.59 0.63 21 144 CMCSA 68.5 Jul 29, 2016 1.68 -0.12 1.61 1.68 90 134
Jul 29, 2016 0.41 0.08 0.41 0.46 48 101 CMCSA 69 Jul 29, 2016 1.87 -0.34 1.65 2.09 73 43
Jul 29, 2016 0.30 0.03 0.28 0.34 1 20 CMCSA 69.5 Jul 29, 2016 2.65 2.00 2.51 0 102
Jul 29, 2016 0.20 0.03 0.21 0.24 12 116 CMCSA 70 Jul 29, 2016 2.87 2.38 2.89 1
Jul 29, 2016 0.04 0.12 0.17 0 30 CMCSA 70.5 Jul 29, 2016 2.87 3.45 0
Jul 29, 2016 0.08 0.09 0.12 0 10 CMCSA 71 Jul 29, 2016 3.30 3.95 0
Jul 29, 2016 0.05 0.10 0 CMCSA 71.5 Jul 29, 2016 3.70 4.50 0
Jul 29, 2016 0.03 0.11 0 CMCSA 72 Jul 29, 2016 4.20 4.95 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.