$21.79
-0.12-0.55%
À la clôture: Sep 28, 5:00 PM EST
$21.87
0.080.37%
Après les heures: 6:16 PM EST
Comcast Corp Chaîne d'Options
CMCSANASDAQ
Dividende: La date ex-dividende est le dans 9 jours
Comcast Options
View Comcast (CMCSA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.42
P/C Ratio (OI)
0.36
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price6.68Sep 28, 2026
Change
0.071.04%
Bid6.55
Ask8
volume2
Intrest1
Strike
15
15
Last Price0.04Sep 28, 2026
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price5.7Sep 28, 2026
Change
3.739.36%
Bid4.75
Ask6
volume5
Intrest3
Strike
16
16
Last Price0.09Sep 28, 2026
Change
-
Bid-
Ask0.4
volume1
Intrest0
Last Price4.74Sep 28, 2026
Change
-
Bid4
Ask5.9
volume8
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price3.82Sep 28, 2026
Change
0.6414.35%
Bid2.91
Ask4.85
volume2
Intrest2
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price2.75Sep 28, 2026
Change
0.031.08%
Bid2.58
Ask3.95
volume4
Intrest2
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price1.83Sep 28, 2026
Change
0.5422.78%
Bid1.41
Ask3.15
volume4
Intrest3
Strike
20
20
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.02
volume6
Intrest189
Last Price2.14Sep 21, 2026
Change
-0%
Bid0.65
Ask1.7
volume0
Intrest8
Strike
21
21
Last Price0.07Sep 28, 2026
Change
0.0112.5%
Bid0.05
Ask0.08
volume180
Intrest393
Last Price0.54Sep 28, 2026
Change
0.035.88%
Bid0.27
Ask1.04
volume67
Intrest75
Strike
21.5
21.5
Last Price0.21Sep 28, 2026
Change
0.015%
Bid0.11
Ask0.21
volume466
Intrest745
Last Price0.25Sep 28, 2026
Change
0.128.57%
Bid0.2
Ask0.25
volume444
Intrest950
Strike
22
22
Last Price0.41Sep 28, 2026
Change
0.048.89%
Bid0.4
Ask0.43
volume103
Intrest834
Last Price0.08Sep 28, 2026
Change
0.0746.67%
Bid0.07
Ask0.1
volume209
Intrest1511
Strike
22.5
22.5
Last Price0.82Sep 28, 2026
Change
-0%
Bid0.58
Ask0.9
volume17
Intrest614
Last Price0.03Sep 28, 2026
Change
0.0125%
Bid0.03
Ask0.05
volume1460
Intrest597
Strike
23
23
Last Price1.2Sep 28, 2026
Change
0.064.76%
Bid0.85
Ask1.99
volume72
Intrest641
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume52
Intrest2712
Strike
23.5
23.5
Last Price1.74Sep 28, 2026
Change
0.2416%
Bid1.26
Ask2.53
volume1
Intrest45
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume57
Intrest366
Strike
24
24
Last Price2.2Sep 28, 2026
Change
0.062.65%
Bid1.97
Ask2.45
volume3
Intrest353
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.03
volume5
Intrest194
Strike
24.5
24.5
Last Price2.75Sep 28, 2026
Change
0.124.56%
Bid1.84
Ask3.85
volume1
Intrest35
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest446
Strike
25
25
Last Price3.18Sep 28, 2026
Change
0.6717.4%
Bid3
Ask4.5
volume1
Intrest46
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest14
Strike
25.5
25.5
Last Price-
Change
-
Bid3.3
Ask4.9
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest252
Strike
26
26
Last Price4.2Sep 28, 2026
Change
0.5515.07%
Bid3.9
Ask4.35
volume2
Intrest0
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Strike
26.5
26.5
Last Price3.49Sep 17, 2026
Change
-0%
Bid4.05
Ask6.5
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest332
Strike
27
27
Last Price4.2Sep 24, 2026
Change
-0%
Bid4.45
Ask5.75
volume0
Intrest12
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Strike
27.5
27.5
Last Price-
Change
-
Bid5.05
Ask6.75
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest854
Strike
28
28
Last Price2.13Sep 08, 2026
Change
-0%
Bid5.45
Ask8.3
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
28.5
28.5
Last Price6.8Sep 28, 2026
Change
-
Bid6.2
Ask7.5
volume51
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest182
Strike
29
29
Last Price7.25Sep 28, 2026
Change
4.35150%
Bid6.85
Ask7.95
volume55
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
29.5
29.5
Last Price7.68Sep 28, 2026
Change
-
Bid7.25
Ask9.45
volume4
Intrest0
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest504
Strike
30
30
Last Price8.35Sep 28, 2026
Change
1.2517.61%
Bid7.85
Ask8.65
volume2
Intrest0