$25.20
0.030.12%
In chiusura: Sep 11, 5:00 PM EST
$25.16
-0.04-0.16%
Post-mercato: 7:58 PM EST
Comcast Corp Catena di Opzioni
CMCSANASDAQ
Comcast Options
View Comcast (CMCSA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.56
P/C Ratio (OI)
0.31
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price11.11Sep 09, 2026
Change
-0%
Bid8.3
Ask12.1
volume0
Intrest5
Strike
15
15
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest830
Last Price10.15Sep 09, 2026
Change
-0%
Bid7.3
Ask11.25
volume0
Intrest1
Strike
16
16
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest121
Last Price9.15Sep 09, 2026
Change
-0%
Bid7.4
Ask10.2
volume0
Intrest4
Strike
17
17
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price7.2Sep 10, 2026
Change
-0%
Bid5.7
Ask9.7
volume0
Intrest21
Strike
17.5
17.5
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest3119
Last Price9.02Aug 24, 2026
Change
-0%
Bid6.4
Ask8.75
volume0
Intrest1
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price8.1Sep 02, 2026
Change
-0%
Bid4.6
Ask8.15
volume0
Intrest9
Strike
19
19
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest945
Last Price4.95Sep 10, 2026
Change
-0%
Bid4.35
Ask6
volume0
Intrest252
Strike
20
20
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid-
Ask0.52
volume11
Intrest5261
Last Price6.2Aug 24, 2026
Change
-0%
Bid3.75
Ask4.55
volume0
Intrest226
Strike
21
21
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2304
Last Price-
Change
-
Bid2.65
Ask5.35
volume0
Intrest0
Strike
21.5
21.5
Last Price0.13Sep 09, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Last Price5.1Sep 02, 2026
Change
-0%
Bid2.2
Ask4.7
volume0
Intrest1
Strike
22
22
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest16
Last Price2.8Sep 11, 2026
Change
0.5524.44%
Bid2.48
Ask3
volume1
Intrest2303
Strike
22.5
22.5
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest6344
Last Price2.05Sep 10, 2026
Change
-0%
Bid1.35
Ask3.75
volume0
Intrest29
Strike
23
23
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid-
Ask0.24
volume19
Intrest39
Last Price1.92Sep 11, 2026
Change
0.5540.15%
Bid0.47
Ask3.35
volume3
Intrest20
Strike
23.5
23.5
Last Price0.3Sep 11, 2026
Change
0.26650%
Bid-
Ask0.24
volume4
Intrest34
Last Price1.2Sep 11, 2026
Change
0.064.76%
Bid0.65
Ask1.9
volume32
Intrest3046
Strike
24
24
Last Price0.07Sep 11, 2026
Change
0.0116.67%
Bid0.01
Ask0.1
volume29
Intrest3869
Last Price0.81Sep 11, 2026
Change
-0%
Bid0.17
Ask0.94
volume35
Intrest813
Strike
24.5
24.5
Last Price0.15Sep 11, 2026
Change
0.0421.05%
Bid0.11
Ask0.19
volume97
Intrest644
Last Price0.48Sep 11, 2026
Change
0.047.69%
Bid0.25
Ask0.51
volume238
Intrest6170
Strike
25
25
Last Price0.24Sep 11, 2026
Change
0.1131.43%
Bid0.1
Ask0.28
volume205
Intrest3194
Last Price0.23Sep 11, 2026
Change
0.0723.33%
Bid0.19
Ask0.3
volume328
Intrest336
Strike
25.5
25.5
Last Price0.44Sep 11, 2026
Change
0.1626.67%
Bid0.11
Ask1.08
volume7
Intrest658
Last Price0.1Sep 11, 2026
Change
0.0216.67%
Bid0.08
Ask0.11
volume294
Intrest10008
Strike
26
26
Last Price0.95Sep 11, 2026
Change
0.055%
Bid0.48
Ask1.2
volume77
Intrest4546
Last Price0.03Sep 11, 2026
Change
0.0562.5%
Bid0.03
Ask0.04
volume28
Intrest579
Strike
26.5
26.5
Last Price1.17Sep 11, 2026
Change
0.2618.18%
Bid0.88
Ask2.39
volume33
Intrest163
Last Price0.02Sep 11, 2026
Change
0.0250%
Bid0.01
Ask0.1
volume24
Intrest509
Strike
27
27
Last Price1.09Sep 09, 2026
Change
-0%
Bid0.86
Ask2.11
volume0
Intrest201
Last Price0.02Sep 11, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume222
Intrest13952
Strike
27.5
27.5
Last Price2.28Sep 11, 2026
Change
0.125%
Bid1.68
Ask2.64
volume401
Intrest1198
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.12
volume89
Intrest452
Strike
28
28
Last Price1.88Sep 08, 2026
Change
-0%
Bid2.05
Ask3.65
volume0
Intrest11
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest380
Strike
28.5
28.5
Last Price1.57Aug 24, 2026
Change
-0%
Bid2.45
Ask4.5
volume0
Intrest0
Last Price0.22Sep 11, 2026
Change
0.212100%
Bid-
Ask0.11
volume1
Intrest2043
Strike
29
29
Last Price3.78Sep 11, 2026
Change
0.25.59%
Bid2.91
Ask4.3
volume400
Intrest530
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest24
Strike
29.5
29.5
Last Price4.41Sep 11, 2026
Change
-
Bid3
Ask5.3
volume2
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest43774
Strike
30
30
Last Price3.3Aug 19, 2026
Change
-0%
Bid3.45
Ask6.05
volume0
Intrest1
Last Price0.13Sep 11, 2026
Change
0.121200%
Bid-
Ask0.14
volume1
Intrest6930
Strike
31
31
Last Price5.85Sep 11, 2026
Change
1.637.65%
Bid4.75
Ask7.05
volume2
Intrest1
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest4
Strike
32
32
Last Price6.85Sep 11, 2026
Change
1.7734.84%
Bid5.55
Ask8.3
volume6
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest8909
Strike
32.5
32.5
Last Price7.95Sep 09, 2026
Change
-0%
Bid6.45
Ask8.15
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
33
33
Last Price6.05Sep 02, 2026
Change
-0%
Bid6.95
Ask8.7
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest998
Strike
34
34
Last Price7.05Sep 02, 2026
Change
-0%
Bid7.35
Ask9.65
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest5884
Strike
35
35
Last Price9.92Sep 11, 2026
Change
1.8823.38%
Bid8.95
Ask10.8
volume2
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest7083
Strike
36
36
Last Price9.04Sep 02, 2026
Change
-0%
Bid10
Ask12.6
volume0
Intrest0
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest6870
Strike
37.5
37.5
Last Price10.55Sep 02, 2026
Change
-0%
Bid11.35
Ask13.4
volume0
Intrest0
Last Price0.1Sep 09, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest388
Strike
39
39
Last Price12.1Sep 02, 2026
Change
-0%
Bid12.85
Ask14.95
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest1436
Strike
40
40
Last Price13.87Sep 08, 2026
Change
-0%
Bid13.8
Ask16
volume0
Intrest0