Quantcast

Comcast Corporation (CMCSA) Option Chain

CMCSA 
$39.89
*  
0.42
1.06%
Get CMCSA Alerts
*Delayed - data as of Mar. 21, 2019 12:30 ET  -  Find a broker to begin trading CMCSA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CMCSA Real Time
 
 
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 "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.
Mar 15, 2019 4.19 0 0 CMCSA 36 Mar 15, 2019 0.06 0 85
Mar 15, 2019 3.45 0 0 CMCSA 36.5 Mar 15, 2019 0.06 0 874
Mar 15, 2019 3.15 0 0 CMCSA 37 Mar 15, 2019 0.04 0 2711
Mar 15, 2019 2.86 0 0 CMCSA 37.5 Mar 15, 2019 0.02 0 8583
Mar 15, 2019 2.16 0 0 CMCSA 38 Mar 15, 2019 0.02 0 1850
Mar 15, 2019 1.82 0 0 CMCSA 38.5 Mar 15, 2019 0.02 0 2315
Mar 15, 2019 0.96 0 0 CMCSA 39 Mar 15, 2019 0.02 0 1394
Mar 15, 2019 0.61 0 0 CMCSA 39.5 Mar 15, 2019 0.02 0 620
Mar 15, 2019 0.40 0 0 CMCSA 40 Mar 15, 2019 0.06 0 1053
Mar 15, 2019 0.01 0 397 CMCSA 40.5 Mar 15, 2019 0.24 0 0
Mar 15, 2019 0.02 0 1030 CMCSA 41 Mar 15, 2019 0.89 0 0
Mar 15, 2019 0.03 0 6 CMCSA 41.5 Mar 15, 2019 2.88 0 0
Mar 15, 2019 0.02 0 28 CMCSA 42 Mar 15, 2019 1.79 0 0
Mar 15, 2019 0.01 0 2805 CMCSA 42.5 Mar 15, 2019 2.29 0 0
Mar 15, 2019 0 0 CMCSA 43 Mar 15, 2019 2.85 0 0
Mar 15, 2019 0 0 CMCSA 43.5 Mar 15, 2019 0 0
Mar 22, 2019 3.07 3.85 3.90 0 22 CMCSA 36 Mar 22, 2019 0.03 0.03 0 68
Mar 22, 2019 3.32 -0.38 3.35 3.40 4 60 CMCSA 36.5 Mar 22, 2019 0.16 0.03 0 65
Mar 22, 2019 2.52 -0.18 2.86 2.89 21 483 CMCSA 37 Mar 22, 2019 0.01 0.03 0 178
Mar 22, 2019 2.20 0.16 2.37 2.39 44 519 CMCSA 37.5 Mar 22, 2019 0.02 0.02 0 172
Mar 22, 2019 1.92 0.28 1.87 1.89 55 717 CMCSA 38 Mar 22, 2019 0.03 0.03 0 289
Mar 22, 2019 1.51 0.45 1.37 1.39 55 194 CMCSA 38.5 Mar 22, 2019 0.16 0.03 0 158
Mar 22, 2019 0.89 0.25 0.89 0.92 34 457 CMCSA 39 Mar 22, 2019 0.03 -0.10 0.02 0.04 256 426
Mar 22, 2019 0.54 0.28 0.46 0.48 69 604 CMCSA 39.5 Mar 22, 2019 0.07 -0.27 0.09 0.11 563 364
Mar 22, 2019 0.21 0.13 0.15 0.16 229 2260 CMCSA 40 Mar 22, 2019 0.27 -0.30 0.27 0.29 15 290
Mar 22, 2019 0.05 0.03 0.03 90 331 CMCSA 40.5 Mar 22, 2019 0.61 -0.45 0.64 0.66 47 206
Mar 22, 2019 0.01 0.03 0 186 CMCSA 41 Mar 22, 2019 0.98 -0.66 1.12 1.14 10 44
Mar 22, 2019 0.02 0.02 0 129 CMCSA 41.5 Mar 22, 2019 1.65 -0.56 1.61 1.64 40 127
Mar 22, 2019 0.02 0.03 0 13 CMCSA 42 Mar 22, 2019 2.56 2.11 2.14 0 74
Mar 22, 2019 0.03 0 0 CMCSA 42.5 Mar 22, 2019 2.40 2.61 2.65 0 1
Mar 22, 2019 0.03 0 0 CMCSA 43 Mar 22, 2019 2.94 3.10 3.15 0 2
Mar 22, 2019 0.03 0 0 CMCSA 43.5 Mar 22, 2019 3.60 3.65 0 0
Mar 29, 2019 4.05 3.85 3.95 0 10 CMCSA 36 Mar 29, 2019 0.13 0.02 0.03 0 7
Mar 29, 2019 2.97 3.35 3.45 0 34 CMCSA 36.5 Mar 29, 2019 0.19 0.02 0.03 0 35
Mar 29, 2019 2.85 0.26 2.91 2.93 45 33 CMCSA 37 Mar 29, 2019 0.05 0.03 0.04 0 376
Mar 29, 2019 2.59 0.58 2.43 2.46 9 256 CMCSA 37.5 Mar 29, 2019 0.09 0.05 0.06 0 293
Mar 29, 2019 1.18 1.96 1.99 0 814 CMCSA 38 Mar 29, 2019 0.15 0.07 0.08 0 127
Mar 29, 2019 1.61 0.29 1.51 1.54 7 95 CMCSA 38.5 Mar 29, 2019 0.25 0.12 0.13 0 36
Mar 29, 2019 0.92 1.09 1.11 0 282 CMCSA 39 Mar 29, 2019 0.24 -0.07 0.20 0.22 25 381
Mar 29, 2019 0.77 0.32 0.73 0.74 22 322 CMCSA 39.5 Mar 29, 2019 0.30 -0.17 0.33 0.35 14 164
Mar 29, 2019 0.52 0.22 0.43 0.45 53 975 CMCSA 40 Mar 29, 2019 0.71 -0.07 0.54 0.56 3 449
Mar 29, 2019 0.28 0.13 0.22 0.24 9 233 CMCSA 40.5 Mar 29, 2019 0.86 -0.28 0.83 0.85 116 41
Mar 29, 2019 0.12 0.06 0.10 0.11 2 374 CMCSA 41 Mar 29, 2019 1.59 1.20 1.23 0 25
Mar 29, 2019 0.07 0.04 0.05 0 11 CMCSA 41.5 Mar 29, 2019 1.54 -0.37 1.65 1.67 21 104
Mar 29, 2019 0.05 0.03 0 2 CMCSA 42 Mar 29, 2019 2.11 2.16 0 0
Mar 29, 2019 0.03 0 0 CMCSA 42.5 Mar 29, 2019 2.50 2.60 2.65 0 3
Mar 29, 2019 0.03 0 0 CMCSA 43 Mar 29, 2019 2.80 3.10 3.15 0 30
Mar 29, 2019 0.02 0.03 0 1 CMCSA 43.5 Mar 29, 2019 4.95 3.60 3.70 0 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.