$21.91
-0.22-0.99%
À la clôture: Sep 25, 5:00 PM EST
$21.99
0.080.37%
Après les heures: Sep 25, 7:57 PM EST
Comcast Corp Chaîne d'Options
CMCSANASDAQ
Dividende: La date ex-dividende est le dans 10 jours
Comcast Options
View Comcast (CMCSA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.65
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 Price6.75Sep 25, 2026
Change
-
Bid6.35
Ask8.55
volume1
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.4Sep 11, 2026
Change
-0%
Bid4.6
Ask7.75
volume0
Intrest3
Strike
16
16
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid4.5
Ask6.25
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price4.46Sep 22, 2026
Change
-0%
Bid2.73
Ask5.35
volume0
Intrest2
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price2.78Sep 25, 2026
Change
-
Bid2.36
Ask4.75
volume2
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price2.37Sep 25, 2026
Change
4.3764.84%
Bid1.07
Ask2.8
volume2
Intrest1
Strike
20
20
Last Price0.02Sep 25, 2026
Change
0.0777.78%
Bid-
Ask0.04
volume15
Intrest174
Last Price2.14Sep 21, 2026
Change
-0%
Bid0.28
Ask2.19
volume0
Intrest8
Strike
21
21
Last Price0.08Sep 25, 2026
Change
0.0233.33%
Bid0.07
Ask0.09
volume82
Intrest348
Last Price0.51Sep 25, 2026
Change
0.8763.04%
Bid0.45
Ask0.8
volume78
Intrest5
Strike
21.5
21.5
Last Price0.2Sep 25, 2026
Change
0.0533.33%
Bid0.13
Ask0.23
volume574
Intrest357
Last Price0.35Sep 25, 2026
Change
0.1530%
Bid0.33
Ask0.38
volume835
Intrest635
Strike
22
22
Last Price0.45Sep 25, 2026
Change
0.1340.63%
Bid0.31
Ask0.56
volume303
Intrest714
Last Price0.15Sep 25, 2026
Change
0.0731.82%
Bid0.14
Ask0.18
volume1451
Intrest181
Strike
22.5
22.5
Last Price0.82Sep 25, 2026
Change
0.2236.67%
Bid0.52
Ask0.95
volume60
Intrest635
Last Price0.04Sep 25, 2026
Change
0.0969.23%
Bid0.02
Ask0.07
volume199
Intrest609
Strike
23
23
Last Price1.26Sep 25, 2026
Change
0.2828.57%
Bid0.93
Ask1.41
volume59
Intrest629
Last Price0.03Sep 25, 2026
Change
0.0562.5%
Bid-
Ask0.05
volume23
Intrest2712
Strike
23.5
23.5
Last Price1.5Sep 24, 2026
Change
-0%
Bid1.1
Ask3.1
volume0
Intrest45
Last Price0.02Sep 25, 2026
Change
0.0981.82%
Bid-
Ask0.03
volume6
Intrest371
Strike
24
24
Last Price2.26Sep 25, 2026
Change
0.5330.64%
Bid1.89
Ask2.16
volume34
Intrest413
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest194
Strike
24.5
24.5
Last Price2.63Sep 25, 2026
Change
0.2711.44%
Bid1.79
Ask3.25
volume1
Intrest81
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume15
Intrest450
Strike
25
25
Last Price3.85Sep 25, 2026
Change
1.0135.56%
Bid3
Ask4.55
volume4
Intrest47
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Strike
25.5
25.5
Last Price-
Change
-
Bid3.45
Ask5.65
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.04
volume50
Intrest302
Strike
26
26
Last Price3.65Sep 24, 2026
Change
-0%
Bid2.44
Ask5.1
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.05
volume4
Intrest14
Strike
26.5
26.5
Last Price3.49Sep 17, 2026
Change
-0%
Bid2.94
Ask6.65
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.02
volume10
Intrest342
Strike
27
27
Last Price4.2Sep 24, 2026
Change
-0%
Bid4.75
Ask7.05
volume0
Intrest12
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Strike
27.5
27.5
Last Price-
Change
-
Bid4.6
Ask7.4
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest854
Strike
28
28
Last Price2.13Sep 08, 2026
Change
-0%
Bid5.1
Ask7.9
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
-0%
Bid-
Ask1.56
volume0
Intrest1
Strike
28.5
28.5
Last Price-
Change
-
Bid5.75
Ask8.4
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest182
Strike
29
29
Last Price2.9Sep 08, 2026
Change
-0%
Bid6.1
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid6.4
Ask9.4
volume0
Intrest0
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest504
Strike
30
30
Last Price7.1Sep 22, 2026
Change
-0%
Bid7.05
Ask9.9
volume0
Intrest0