Bulletin
Investor Alert

Comcast Corp. Cl A

NAS: CMCSA

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Comcast Corp. Cl A

After Hours

 --Quotes are delayed by 20 min

Sep 25, 2020, 7:55 p.m.

CMCSA
/zigman2/quotes/209472081/composite

$

46.15

Change

0.00 0.00%

Volume

Volume 1.05m

Quotes are delayed by 20 min

/zigman2/quotes/209472081/composite

Previous close

$ 45.70

$ 46.15

Change

+0.45 +0.98%

Day low

Day high

$45.22

$46.33

Open

52 week low

52 week high

$31.71

$47.74

Open

OPTION CHAIN FOR COMCAST CORP. CL A

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.25 0.00 0.00 11.00 11.35 30.00 35.00 quote 0.00 0.00 0.00 0.00 0.05
quote 10.25 0.00 0.00 8.95 9.35 26.00 37.00 quote 0.12 0.00 0.00 0.00 0.05 6.00
quote 8.25 0.00 0.00 8.50 8.85 5.00 37.50 quote 0.00 0.00 0.00 0.00 0.05
quote 9.25 0.00 0.00 8.00 8.40 18.00 38.00 quote 0.03 0.00 8.00 0.00 0.02 52.00
quote 0.00 0.00 0.00 7.45 7.90 38.50 quote 0.32 0.00 0.00 0.00 0.07 25.00
quote 7.95 0.00 0.00 6.95 7.30 5.00 39.00 quote 0.12 0.00 0.00 0.00 0.08 7.00
quote 4.15 0.37 2.00 6.50 6.75 2.00 39.50 quote 0.04 0.00 0.00 0.00 0.10 20.00
quote 5.91 -0.09 10.00 6.00 6.35 11.00 40.00 quote 0.07 0.00 1.00 0.00 0.07 49.00
quote 0.00 0.00 0.00 5.45 5.80 40.50 quote 0.14 0.06 10.00 0.00 0.12 33.00
quote 4.10 0.00 2.00 5.00 5.35 2.00 41.00 quote 0.03 -0.15 2.00 0.01 0.13 485.00
quote 4.60 0.00 4.00 4.45 4.80 4.00 41.50 quote 0.23 0.09 33.00 0.00 0.10 748.00
quote 3.99 0.81 3.00 4.00 4.30 7.00 42.00 quote 0.06 0.03 120.00 0.00 0.17 1,151
quote 2.95 0.00 0.00 3.55 3.75 16.00 42.50 quote 0.03 -0.07 21.00 0.01 0.06 508.00
quote 1.38 -2.37 66.00 3.05 3.30 103.00 43.00 quote 0.06 -0.05 115.00 0.03 0.07 638.00
quote 2.15 0.25 2.00 2.59 2.88 44.00 43.50 quote 0.23 0.11 49.00 0.04 0.18 564.00
quote 2.09 0.09 10.00 2.14 2.50 123.00 44.00 quote 0.10 -0.09 142.00 0.06 0.14 162.00
quote 1.70 0.09 7.00 1.71 1.96 2,132 44.50 quote 0.22 -0.19 50.00 0.12 0.21 175.00
quote 1.27 -0.18 11.00 1.32 1.61 5,362 45.00 quote 0.30 -0.20 23.00 0.22 0.34 5,130
quote 1.11 0.06 34.00 1.01 1.10 149.00 45.50 quote 0.39 -0.32 38.00 0.36 0.46 87.00
quote 0.77 0.05 48.00 0.72 0.85 507.00 46.00 quote 0.62 -0.26 29.00 0.56 0.69 57.00
46.15 Current price as of 9/25/2020 04:00:00 PM
quote 0.55 -0.07 139.00 0.47 0.59 845.00 46.50 quote 1.01 -0.54 5.00 0.80 0.98 79.00
quote 0.37 0.05 173.00 0.29 0.41 1,475 47.00 quote 1.14 -0.36 6.00 1.11 1.28 5.00
quote 0.23 0.02 80.00 0.17 0.25 372.00 47.50 quote 3.65 1.57 2.00 1.46 1.60 51.00
quote 0.11 -0.06 57.00 0.08 0.13 90.00 48.00 quote 2.20 0.00 0.00 1.69 2.24 1.00
quote 0.09 0.02 83.00 0.03 0.09 58.00 48.50 quote 2.58 0.00 2.00 2.09 2.49 1.00
quote 0.04 -0.02 40.00 0.03 0.06 82.00 49.00 quote 0.00 0.00 0.00 2.74 3.20
quote 0.06 -0.01 2.00 0.00 0.12 45.00 50.00 quote 0.00 0.00 0.00 3.70 4.00
quote 0.00 0.00 0.00 0.00 0.09 53.00 quote 6.84 0.00 10.00 6.65 7.05 10.00
quote 0.00 0.00 0.00 0.00 0.08 54.00 quote 0.00 0.00 0.00 7.65 8.00
quote 0.04 0.00 4.00 0.00 0.07 4.00 55.00 quote 0.00 0.00 0.00 8.65 9.00
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
46.15 Current price as of 9/25/2020 04:00:00 PM
quote 50.50 quote
quote 0.00 0.00 0.00 0.00 0.11 53.00 quote 0.00 0.00 0.00 6.95 7.30
quote 0.00 0.00 0.00 0.00 0.09 54.00 quote 0.00 0.00 0.00 7.85 8.25
quote 0.00 0.00 0.00 0.00 0.09 55.00 quote 0.00 0.00 0.00 8.85 9.25
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.50 28.85 17.50 quote 0.02 0.00 0.00 0.00 0.04 45.00
quote 17.90 0.00 0.00 26.00 26.35 40.00 20.00 quote 0.01 0.00 2.00 0.00 0.04 946.00
quote 0.00 0.00 0.00 23.50 23.85 22.50 quote 0.05 0.00 0.00 0.00 0.04 3,647
quote 16.95 0.00 0.00 21.00 21.35 2.00 25.00 quote 0.06 0.00 0.00 0.00 0.03 2,627
quote 15.95 0.00 0.00 18.50 18.85 13.00 27.50 quote 0.01 -0.08 12.00 0.00 0.02 677.00
quote 16.13 0.00 0.00 16.00 16.35 79.00 30.00 quote 0.01 -0.01 8.00 0.00 0.04 2,119
quote 13.51 0.00 0.00 13.50 13.85 96.00 32.50 quote 0.03 0.01 4.00 0.00 0.05 3,086
quote 10.35 0.00 23.00 11.00 11.35 2,218 35.00 quote 0.04 0.01 995.00 0.02 0.04 10,653
quote 0.00 0.00 0.00 9.00 9.40 37.00 quote 0.04 -0.07 1.00 0.00 0.14 456.00
quote 8.21 1.41 14.00 8.50 8.90 5,922 37.50 quote 0.03 -0.04 1.00 0.01 0.18 5,975
quote 0.00 0.00 0.00 8.00 8.35 38.00 quote 0.00 0.00 0.00 0.00 0.19 7.00
quote 0.00 0.00 0.00 7.10 7.45 39.00 quote 0.00 0.00 0.00 0.03 0.22 49.00
quote 6.03 0.61 125.00 6.10 6.25 18,404 40.00 quote 0.09 -0.04 1,237 0.06 0.10 13,753
quote 5.35 -0.65 10.00 5.60 5.80 4.00 40.50 quote 0.00 0.00 0.00 0.08 0.12 12.00
quote 0.00 0.00 0.00 4.95 5.55 41.00 quote 0.21 0.06 25.00 0.09 0.15 386.00
quote 0.00 0.00 0.00 4.50 4.80 41.50 quote 0.17 -0.07 52.00 0.14 0.19 42.00
quote 0.00 0.00 0.00 4.10 4.35 42.00 quote 0.36 0.03 2.00 0.17 0.24 49.00
quote 3.82 0.22 58.00 3.70 3.90 9,011 42.50 quote 0.24 -0.16 1,356 0.23 0.29 5,040
quote 2.86 -0.74 5.00 3.25 3.45 16.00 43.00 quote 0.37 -0.18 17.00 0.29 0.37 77.00
quote 2.35 0.48 1.00 2.82 3.00 8.00 43.50 quote 0.53 -0.06 12.00 0.38 0.46 183.00
quote 2.29 -0.26 4.00 2.34 2.59 87.00 44.00 quote 0.62 -0.14 61.00 0.48 0.58 218.00
quote 1.95 -0.11 6.00 1.96 2.47 23.00 44.50 quote 0.82 -0.01 8.00 0.63 0.72 119.00
quote 1.86 0.05 192.00 1.77 1.86 15,343 45.00 quote 0.80 -0.29 479.00 0.81 0.89 2,234
quote 1.48 0.17 50.00 1.43 1.61 253.00 45.50 quote 1.00 -0.31 156.00 0.97 1.09 388.00
quote 1.18 0.06 174.00 1.13 1.26 530.00 46.00 quote 1.25 -0.35 102.00 1.18 1.32 311.00
46.15 Current price as of 9/25/2020 04:00:00 PM
quote 0.98 0.06 163.00 0.93 1.02 777.00 46.50 quote 1.47 -0.64 6.00 1.46 1.59 23.00
quote 0.76 0.05 40.00 0.70 0.81 201.00 47.00 quote 2.21 -0.17 1.00 1.75 1.92 2.00
quote 0.59 0.05 442.00 0.54 0.63 22,919 47.50 quote 2.22 -2.14 14.00 2.02 2.19 673.00
quote 0.45 0.00 98.00 0.40 0.45 1,314 48.00 quote 3.10 0.54 1.00 2.27 2.52 1.00
quote 0.33 -0.03 17.00 0.30 0.38 274.00 48.50 quote 0.00 0.00 0.00 2.49 2.96
quote 0.25 -0.02 2.00 0.23 0.32 247.00 49.00 quote 0.00 0.00 0.00 3.25 3.40
quote 0.00 0.00 0.00 0.17 0.23 46.00 49.50 quote 0.00 0.00 0.00 3.60 3.80
quote 0.13 -0.01 3,601 0.12 0.14 5,422 50.00 quote 4.22 -0.13 3,500 4.05 4.25 1,584
quote 0.00 0.00 0.00 0.09 0.17 50.50 quote 0.00 0.00 0.00 4.40 4.80
quote 0.00 0.00 0.00 0.05 0.12 1.00 51.00 quote 0.00 0.00 0.00 5.05 5.20
quote 0.07 -0.02 2.00 0.00 0.19 21.00 52.00 quote 0.00 0.00 0.00 6.00 6.20
quote 0.03 0.00 30.00 0.01 0.06 1,625 52.50 quote 0.00 0.00 0.00 6.45 6.85
quote 0.00 0.00 0.00 0.00 0.14 53.00 quote 0.00 0.00 0.00 6.90 7.30
quote 0.00 0.00 0.00 0.00 0.10 54.00 quote 0.00 0.00 0.00 7.90 8.30
quote 0.02 0.00 845.00 0.00 0.04 2,095 55.00 quote 9.32 -2.33 1.00 8.95 9.15 26.00
quote 0.02 0.00 0.00 0.00 0.07 44.00 60.00 quote 0.00 0.00 0.00 13.85 14.25
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.00 11.35 35.00 quote 0.00 0.00 0.00 0.00 0.16
46.15 Current price as of 9/25/2020 04:00:00 PM
quote 0.06 0.00 4.00 0.00 0.15 53.00 quote 0.00 0.00 0.00 6.85 7.30
quote 0.00 0.00 0.00 0.00 0.12 54.00 quote 0.00 0.00 0.00 7.85 8.30
quote 0.00 0.00 0.00 0.00 0.13 55.00 quote 0.00 0.00 0.00 8.85 9.30
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.95 11.45 35.00 quote 0.46 0.00 238.00 0.02 0.25 106.00
quote 0.00 0.00 0.00 8.00 8.55 38.00 quote 0.34 0.00 2.00 0.11 0.23 1.00
quote 0.00 0.00 0.00 7.05 7.60 39.00 quote 0.20 0.00 4.00 0.16 0.24 10.00
quote 0.00 0.00 0.00 6.40 7.25 39.50 quote 0.00 0.00 0.00 0.20 0.31
quote 0.00 0.00 0.00 6.15 6.50 40.00 quote 0.33 -0.03 6.00 0.24 0.35 1.00
quote 4.77 0.00 0.00 5.70 6.05 5.00 40.50 quote 0.00 0.00 0.00 0.29 0.57
quote 5.07 1.69 40.00 5.20 5.55 45.00 41.00 quote 0.41 0.00 0.00 0.35 0.60 2.00
quote 0.00 0.00 0.00 4.55 5.15 41.50 quote 0.80 0.40 27.00 0.30 0.53 7.00
quote 4.20 0.00 1.00 4.40 4.70 42.00 quote 0.60 -0.66 1.00 0.50 0.79 109.00
quote 4.35 1.99 4.00 4.00 4.35 9.00 42.50 quote 0.63 -0.05 1.00 0.59 0.87 96.00
quote 3.30 0.07 1.00 3.60 3.90 15.00 43.00 quote 0.91 -0.58 1.00 0.62 0.96 70.00
quote 1.91 -2.19 1.00 3.25 3.50 12.00 43.50 quote 0.98 -0.23 2.00 0.83 1.13 749.00
quote 2.58 -0.04 4.00 2.92 3.10 54.00 44.00 quote 0.98 -0.42 7.00 0.87 1.15 267.00
quote 2.82 0.52 1.00 2.59 2.96 30.00 44.50 quote 1.86 0.00 32.00 1.14 1.31 80.00
quote 2.27 0.11 17.00 2.13 2.36 113.00 45.00 quote 1.60 -0.14 41.00 1.14 1.71 610.00
quote 2.06 0.03 50.00 1.82 2.38 105.00 45.50 quote 1.58 -0.40 188.00 1.53 1.70 59.00
quote 1.70 0.05 54.00 1.71 1.98 249.00 46.00 quote 2.25 0.26 2.00 1.64 1.93 34.00
46.15 Current price as of 9/25/2020 04:00:00 PM
quote 1.52 0.21 11.00 1.40 1.78 41.00 46.50 quote 2.05 -0.13 125.00 1.85 2.38 27.00
quote 1.18 -0.07 8.00 1.24 1.35 229.00 47.00 quote 1.95 0.00 0.00 2.11 2.43 129.00
quote 0.97 0.00 1.00 1.05 1.39 1,979 47.50 quote 2.23 0.00 0.00 2.43 2.92 37.00
quote 0.87 0.07 121.00 0.94 1.00 2,423 48.00 quote 0.00 0.00 0.00 2.99 3.15
quote 0.65 -0.12 12.00 0.65 0.90 126.00 48.50 quote 0.00 0.00 0.00 3.25 3.45
quote 0.68 0.10 9.00 0.63 0.76 36.00 49.00 quote 0.00 0.00 0.00 3.60 3.85
quote 0.49 -0.05 16.00 0.49 0.65 176.00 49.50 quote 0.00 0.00 0.00 3.95 4.20
quote 0.47 0.05 4.00 0.43 0.57 155.00 50.00 quote 0.00 0.00 0.00 4.20 4.90
quote 0.00 0.00 0.00 0.34 0.64 50.50 quote 0.00 0.00 0.00 4.80 5.05
quote 0.25 -0.09 5.00 0.28 0.33 970.00 51.00 quote 0.00 0.00 0.00 4.90 5.45
quote 0.19 0.09 6.00 0.18 0.28 10.00 52.00 quote 0.00 0.00 0.00 6.05 6.55
quote 0.18 0.00 1.00 0.11 0.20 1.00 53.00 quote 0.00 0.00 0.00 7.00 7.55
quote 0.00 0.00 0.00 0.06 0.12 54.00 quote 0.00 0.00 0.00 7.75 8.35
quote 0.08 0.03 3.00 0.03 0.13 5.00 55.00 quote 0.00 0.00 0.00 8.90 9.30

November, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.