Breaking News

Comcast Corp (CMCSA)

Symbol	Exchange	Currency
CMCSA	NASDAQ	USD	Real-time
0QYF	London	USD	Real-time
CMCSA	Mexico	MXN	Delayed
CMCSA	BIVA	MXN	Delayed
1CMCSA	Milan	EUR	Real-time
CMCS	TradeGate	EUR	Delayed
CMCS34	B3	BRL	Delayed
CMCSA	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

31.09 +0.19 +0.61%

06/10 - Closed. Currency in USD

After Hours

31.15

+0.06

+0.19%

5:24:20 - Real-time Data

Type: Equity

Market: United States

Volume: 27,868,009
Bid/Ask: 0.00 / 0.00
Day's Range: 30.42 - 31.11

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Comcast Option Chain

Get free option data for CMCSA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Comcast options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 06, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.94	0%	9.8	11.1	1	21.00	0.02	0%	0	0.01	0
CMCSA Call 21.00 Exp: Oct 10, 2025 Last: 9.94 Chg.: 0% SymbolCMCSA\|20251010\|21.00C Delta0.9832 Imp Vol1.8175 Bid9.8 Gamma0.0071 Theoretical9.94 Ask11.1 Theta-0.0297 Intrinsic Value10.1 Volume1 Vega0.0013 Time Value-0.16 Open Interest0 Rho0.0014 Delta / Theta-33.1349 CMCSA Put 21.00 Exp: Oct 10, 2025 Last: 0.02 Chg.: 0% SymbolCMCSA\|20251010\|21.00P Delta-0.006 Imp Vol1.5178 Bid0 Gamma0.0035 Theoretical0.01 Ask0.01 Theta-0.0105 Intrinsic Value-10.1 Volume0 Vega0.0006 Time Value10.12 Open Interest1 Rho0 Delta / Theta0.575
0	0%	8.8	10.75	0	22.00	0.14	0%	0	0.21	0
CMCSA Call 22.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolCMCSA\|20251010\|22.00C Delta0.8684 Imp Vol3.4583 Bid8.8 Gamma0.019 Theoretical9.77 Ask10.75 Theta-0.297 Intrinsic Value9.1 Volume0 Vega0.0069 Time Value-9.1 Open Interest0 Rho0.0016 Delta / Theta-2.9239 CMCSA Put 22.00 Exp: Oct 10, 2025 Last: 0.14 Chg.: 0% SymbolCMCSA\|20251010\|22.00P Delta-0.0604 Imp Vol2.2663 Bid0 Gamma0.0163 Theoretical0.21 Ask0.21 Theta-0.1097 Intrinsic Value-9.1 Volume0 Vega0.0039 Time Value9.24 Open Interest1 Rho-0.0002 Delta / Theta0.5504
9.15	0%	8.3	10.25	0	22.50	0	0%	0	0.42	0
CMCSA Call 22.50 Exp: Oct 10, 2025 Last: 9.15 Chg.: 0% SymbolCMCSA\|20251010\|22.50C Delta0.8624 Imp Vol3.2967 Bid8.3 Gamma0.0206 Theoretical9.28 Ask10.25 Theta-0.2919 Intrinsic Value8.6 Volume0 Vega0.0071 Time Value0.55 Open Interest0 Rho0.0016 Delta / Theta-2.9543 CMCSA Put 22.50 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolCMCSA\|20251010\|22.50P Delta-0.0953 Imp Vol2.5842 Bid0 Gamma0.0203 Theoretical0.42 Ask0.42 Theta-0.177 Intrinsic Value-8.6 Volume0 Vega0.0055 Time Value8.6 Open Interest0 Rho-0.0003 Delta / Theta0.5384
					31.1	Price @ Oct 06, 2025 20:05 GMT
0.21	-4.55%	0.21	0.24	308	31.50	0.63	-23.17%	0.47	0.62	12
CMCSA Call 31.50 Exp: Oct 10, 2025 Last: 0.21 Chg.: -4.55% SymbolCMCSA\|20251010\|31.50C Delta0.339 Imp Vol0.2912 Bid0.21 Gamma0.3862 Theoretical0.21 Ask0.24 Theta-0.0433 Intrinsic Value-0.4 Volume308 Vega0.0119 Time Value0.61 Open Interest389 Rho0.001 Delta / Theta-7.828 CMCSA Put 31.50 Exp: Oct 10, 2025 Last: 0.63 Chg.: -23.17% SymbolCMCSA\|20251010\|31.50P Delta-0.7055 Imp Vol0.2265 Bid0.47 Gamma0.4674 Theoretical0.55 Ask0.62 Theta-0.0317 Intrinsic Value0.4 Volume12 Vega0.0112 Time Value0.23 Open Interest209 Rho-0.0021 Delta / Theta22.239
0.1	11.11%	0.09	0.11	244	32.00	0.98	-23.44%	0.94	1	201
CMCSA Call 32.00 Exp: Oct 10, 2025 Last: 0.1 Chg.: 11.11% SymbolCMCSA\|20251010\|32.00C Delta0.1869 Imp Vol0.3045 Bid0.09 Gamma0.2709 Theoretical0.1 Ask0.11 Theta-0.0333 Intrinsic Value-0.9 Volume244 Vega0.0087 Time Value1 Open Interest1,782 Rho0.0006 Delta / Theta-5.6192 CMCSA Put 32.00 Exp: Oct 10, 2025 Last: 0.98 Chg.: -23.44% SymbolCMCSA\|20251010\|32.00P Delta-0.8442 Imp Vol0.2684 Bid0.94 Gamma0.2733 Theoretical0.98 Ask1 Theta-0.026 Intrinsic Value0.9 Volume201 Vega0.0078 Time Value0.08 Open Interest314 Rho-0.0024 Delta / Theta32.4326
0.04	-33.33%	0.04	0.06	767	32.50	1.87	8.09%	1.58	1.93	16
CMCSA Call 32.50 Exp: Oct 10, 2025 Last: 0.04 Chg.: -33.33% SymbolCMCSA\|20251010\|32.50C Delta0.0874 Imp Vol0.3087 Bid0.04 Gamma0.1581 Theoretical0.04 Ask0.06 Theta-0.02 Intrinsic Value-1.4 Volume767 Vega0.0052 Time Value1.44 Open Interest335 Rho0.0003 Delta / Theta-4.3822 CMCSA Put 32.50 Exp: Oct 10, 2025 Last: 1.87 Chg.: 8.09% SymbolCMCSA\|20251010\|32.50P Delta-0.7642 Imp Vol0.6376 Bid1.58 Gamma0.1491 Theoretical1.87 Ask1.93 Theta-0.0792 Intrinsic Value1.4 Volume16 Vega0.01 Time Value0.47 Open Interest11 Rho-0.0023 Delta / Theta9.6518

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CMCSA Comments

Write your thoughts about Comcast Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,278.70	+43.73	+0.84%
NSE All Share	144,822.75	+1238.71	+0.86%
US 30	46,621.0	-74.0	-0.16%
US 500	6,736.9	-3.4	-0.05%
FTSE 100	9,479.14	-12.11	-0.13%
DAX	24,378.29	-0.51	0.00%
South Africa Top 40	102,817.20	+120.52	+0.12%

Brent Oil	65.51	+0.04	+0.06%
Crude Oil WTI	61.72	+0.03	+0.05%
Gold	3,993.57	+17.27	+0.43%
Silver	48.400	-0.048	-0.10%
Copper	5.0808	+0.0393	+0.78%
London Cocoa	4,333.00	+45.00	+1.05%
London Wheat	165.25	-0.60	-0.36%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.7350	+0.0410	+0.87%
Germany 10Y	2.7174	+0.0174	+0.64%
U.S. 10Y	4.157	-0.009	-0.22%
U.S. 5Y	3.736	-0.009	-0.24%
U.S. 2Y	3.591	-0.006	-0.17%

Fidelitybk	20.950	+0.450	+2.20%
Zenith Bank	69.00	-0.40	-0.58%
UBA	42.15	-0.85	-1.98%
First HoldCo	31.00	+0.05	+0.16%
Guaranty Trust Holding	99.00	+3.15	+3.29%
Sterling Bank	8.400	+0.400	+5.00%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CMCSA	31.09	+0.19	+0.61%
Euro Actions Expa.	442.090	+0.640	+0.14%
ORDA	10,900	0	0.00%
2329	0.169	+0.004	+2.42%
Axis Liquid Fund .	2,978.347	+0.531	+0.02%
Renaissance Globa.	11.021	+0.003	+0.03%
DELTA	185.50	+6.50	+3.63%
CNTX_p	142	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ellah Lakes	14.81	+9.95%	80.07M
Custodian Allied	41.50	-0.95%	21.83M
Guaranty Trust Holding	99.00	+3.29%	20.06M
Zenith Bank	69.00	-0.58%	16.24M
Transcorp	49.000	+2.94%	10.36M
Aradel Holdings	630.00	-3.09%	1.86M
Seplat Petroleum	5,917.20	+10.00%	278.03K

Name	Last	Chg. %	Vol.
Mansard Ins	15.840	+10.00%	880.08K
Seplat Petroleum	5,917.20	+10.00%	278.03K
Skye Shelter Fund	381.10	+9.97%	107.13K
Ellah Lakes	14.81	+9.95%	80.07M
Chams	4.23	+9.87%	30.21M
Omatek Ventures	1.34	+9.84%	4.61M
Sovereign Trust Insurance Plc	3.02	+9.82%	11.93M

Name	Last	Chg. %	Vol.
International Energy Insurance	2.72	-8.42%	2.12M
McNichols	3.20	-8.31%	2.20M
Thomaswy	2.99	-7.72%	2.25M
Berger Paints	37.00	-6.80%	1.35M
Abctrans	4.05	-5.81%	712.60K
Cileasing	6.00	-3.23%	1.31M
Aradel Holdings	630.00	-3.09%	1.86M