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

 --Real time quotes

Jan 26, 2023, 7:47 p.m.

CMCSA
/zigman2/quotes/209472081/composite

$

40.41

Change

0.00 0.00%

Volume

Volume 649,270

Real time quotes

/zigman2/quotes/209472081/composite

Today's close

$ 40.10

$ 40.41

Change

+0.31 +0.77%

Day low

Day high

$39.01

$40.74

Open

52 week low

52 week high

$28.39

$50.98

Open

OPTION CHAIN FOR COMCAST CORP. CL A

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 20.35 20.60 20.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 15.30 15.60 25.00 quote 0.09 0.00 0.00 0.00 0.07 26.00
quote 0.00 0.00 0.00 14.35 14.60 26.00 quote 0.00 0.00 0.00 0.00 2.00
quote 11.25 0.00 0.00 13.35 13.60 1.00 27.00 quote 0.07 0.00 0.00 0.00 2.13 2.00
quote 0.00 0.00 0.00 12.35 12.65 28.00 quote 0.05 0.00 0.00 0.00 0.07 7.00
quote 0.00 0.00 0.00 11.35 11.60 29.00 quote 0.02 -0.04 1.00 0.00 0.07 24.00
quote 8.30 0.00 0.00 10.35 10.60 20.00 30.00 quote 0.02 -0.14 2.00 0.00 0.07 6.00
quote 0.00 0.00 0.00 9.80 10.15 1.00 30.50 quote 0.02 0.00 2.00 0.00 1.25 2.00
quote 9.36 5.19 6.00 9.40 9.60 7.00 31.00 quote 0.01 -0.03 151.00 0.00 0.07 52.00
quote 0.00 0.00 0.00 8.80 9.15 31.50 quote 0.01 -0.04 20.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 8.35 8.65 32.00 quote 0.07 0.00 20.00 0.00 0.06 64.00
quote 0.00 0.00 0.00 7.85 8.15 32.50 quote 0.04 -0.03 37.00 0.00 0.07 64.00
quote 5.95 0.00 0.00 7.40 7.65 151.00 33.00 quote 0.03 -0.03 336.00 0.00 0.05 108.00
quote 0.00 0.00 0.00 6.90 7.15 33.50 quote 0.06 -0.04 15.00 0.00 0.04 41.00
quote 4.75 2.96 1.00 6.40 6.65 1.00 34.00 quote 0.03 -0.04 2.00 0.00 0.03 42.00
quote 0.00 0.00 0.00 5.90 6.15 34.50 quote 0.12 -0.04 12.00 0.00 0.03 32.00
quote 5.14 2.53 2.00 5.40 5.65 204.00 35.00 quote 0.11 -0.05 9.00 0.00 0.04 87.00
quote 3.86 0.00 1.00 4.90 5.15 35.50 quote 0.04 -0.08 3.00 0.00 0.03 15.00
quote 4.48 0.20 1.00 4.40 4.65 44.00 36.00 quote 0.03 -0.13 17.00 0.01 0.03 75.00
quote 3.85 1.27 1.00 3.85 4.15 17.00 36.50 quote 0.05 -0.14 21.00 0.02 0.06 64.00
quote 3.51 -0.04 1.00 3.40 3.65 164.00 37.00 quote 0.06 -0.20 31.00 0.03 0.09 224.00
quote 2.98 0.43 2.00 2.92 3.20 16.00 37.50 quote 0.15 -0.16 38.00 0.06 0.09 107.00
quote 2.48 0.23 2.00 2.49 2.69 254.00 38.00 quote 0.13 -0.31 299.00 0.08 0.12 514.00
quote 2.01 -0.18 26.00 2.03 2.20 10.00 38.50 quote 0.18 -0.37 25.00 0.12 0.17 223.00
quote 1.70 -0.06 7.00 1.64 1.80 495.00 39.00 quote 0.24 -0.47 82.00 0.21 0.25 157.00
quote 1.00 -0.49 199.00 1.25 1.38 212.00 39.50 quote 0.35 -0.50 44.00 0.31 0.37 168.00
quote 0.96 -0.32 383.00 0.94 1.00 2,394 40.00 quote 0.50 -0.58 375.00 0.48 0.53 121.00
40.41 Current price as of 1/26/2023 04:00:00 PM
quote 0.65 -0.46 115.00 0.65 0.75 90.00 40.50 quote 0.75 -0.75 18.00 0.67 0.77 28.00
quote 0.47 -0.31 109.00 0.42 0.52 383.00 41.00 quote 1.12 -0.47 24.00 0.95 1.06 49.00
quote 0.30 -0.30 8.00 0.27 0.33 98.00 41.50 quote 0.00 0.00 0.00 1.26 1.42
quote 0.14 -0.28 71.00 0.16 0.20 214.00 42.00 quote 1.77 -0.43 4.00 1.64 1.89 1.00
quote 0.10 -0.21 11.00 0.09 0.13 60.00 42.50 quote 2.56 0.00 11.00 2.04 2.32
quote 0.05 -0.14 1.00 0.05 0.10 318.00 43.00 quote 2.40 0.00 4.00 2.47 2.77
quote 0.00 0.00 0.00 0.02 0.07 6.00 43.50 quote 0.00 0.00 0.00 2.95 3.15
quote 0.10 -0.03 5.00 0.02 0.07 54.00 44.00 quote 0.00 0.00 0.00 3.45 3.70
quote 0.10 -0.01 9.00 0.01 0.04 27.00 44.50 quote 0.00 0.00 0.00 3.95 4.15
quote 0.02 -0.08 2.00 0.00 0.05 56.00 45.00 quote 0.00 0.00 0.00 4.40 4.65
quote 0.00 0.00 0.00 0.00 0.05 45.50 quote 0.00 0.00 0.00 4.95 5.20
quote 0.02 0.00 4.00 0.00 0.04 4.00 46.00 quote 0.00 0.00 0.00 5.45 5.75
quote 46.50 quote
quote 0.00 0.00 0.00 0.00 1.32 47.00 quote 7.00 0.00 16.00 6.40 6.70 16.00
quote 47.50 quote
quote 0.04 0.00 484.00 0.00 0.03 1,883 48.00 quote 0.00 0.00 0.00 7.45 7.70
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 20.20 20.65 20.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 15.30 15.65 25.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 14.35 14.65 26.00 quote 0.00 0.00 0.00 0.00 0.31
quote 11.35 0.00 0.00 13.35 13.65 2.00 27.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 12.30 12.65 28.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 11.35 11.65 29.00 quote 0.05 0.00 0.00 0.00 0.09 30.00
quote 0.00 0.00 0.00 10.35 10.65 30.00 quote 0.13 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 9.40 9.65 31.00 quote 0.09 0.00 0.00 0.00 0.11 12.00
quote 0.00 0.00 0.00 8.35 8.65 32.00 quote 0.13 0.00 0.00 0.00 0.03 47.00
quote 0.00 0.00 0.00 7.90 8.15 32.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 7.40 7.65 33.00 quote 0.14 -0.15 30.00 0.01 0.03 61.00
quote 0.00 0.00 0.00 6.85 7.15 33.50 quote 0.00 0.00 0.00 0.01 0.03
quote 5.11 0.00 0.00 6.40 6.70 1.00 34.00 quote 0.03 -0.13 15.00 0.00 0.03 112.00
quote 0.00 0.00 0.00 5.90 6.20 34.50 quote 0.04 -0.12 18.00 0.02 0.04 18.00
quote 5.46 1.32 40.00 5.40 5.70 41.00 35.00 quote 0.04 -0.13 7.00 0.01 0.06 211.00
quote 0.00 0.00 0.00 4.90 5.20 35.50 quote 0.00 0.00 0.00 0.03 0.05
quote 4.65 1.62 1.00 4.40 4.70 11.00 36.00 quote 0.11 -0.13 2.00 0.02 0.06 40.00
quote 0.00 0.00 0.00 3.95 4.20 2.00 36.50 quote 0.10 0.00 33.00 0.06 0.08
quote 3.71 1.77 1.00 3.50 3.75 922.00 37.00 quote 0.13 -0.20 20.00 0.06 0.10 81.00
quote 0.00 0.00 0.00 3.00 3.20 37.50 quote 0.21 -0.34 10.00 0.11 0.16 45.00
quote 2.79 0.89 10.00 2.59 2.80 110.00 38.00 quote 0.53 -0.08 20.00 0.16 0.21 65.00
quote 0.00 0.00 0.00 2.13 2.31 38.50 quote 0.36 -0.41 6.00 0.22 0.28 25.00
quote 1.66 -0.27 13.00 1.75 1.91 445.00 39.00 quote 0.51 -0.28 78.00 0.28 0.38 31.00
quote 1.20 0.00 2.00 1.41 1.53 39.50 quote 0.98 -0.12 17.00 0.42 0.51 46.00
quote 1.15 -0.16 40.00 1.09 1.24 226.00 40.00 quote 0.92 -0.49 1.00 0.60 0.68 22.00
40.41 Current price as of 1/26/2023 04:00:00 PM
quote 0.82 -0.28 17.00 0.81 0.92 16.00 40.50 quote 0.97 -0.68 2.00 0.76 0.90 6.00
quote 0.45 -0.38 22.00 0.56 0.68 529.00 41.00 quote 1.26 0.00 1.00 1.06 1.19
quote 0.46 -0.22 12.00 0.39 0.50 17.00 41.50 quote 0.00 0.00 0.00 1.37 1.54
quote 0.28 -0.22 53.00 0.27 0.35 187.00 42.00 quote 0.00 0.00 0.00 1.71 1.91
quote 0.17 -0.29 149.00 0.16 0.22 60.00 42.50 quote 0.00 0.00 0.00 2.07 2.32
quote 0.15 -0.16 2.00 0.10 0.15 28.00 43.00 quote 0.00 0.00 0.00 2.52 2.80
quote 0.00 0.00 0.00 0.07 0.12 43.50 quote 0.00 0.00 0.00 2.96 3.20
quote 0.16 0.05 6.00 0.04 0.09 84.00 44.00 quote 0.00 0.00 0.00 3.45 3.75
quote 0.14 0.04 16.00 0.01 0.25 17.00 45.00 quote 0.00 0.00 0.00 4.45 4.70
quote 0.00 0.00 0.00 0.00 0.24 46.00 quote 0.00 0.00 0.00 5.45 5.75
quote 0.00 0.00 0.00 0.00 0.23 47.00 quote 0.00 0.00 0.00 6.45 6.70
quote 0.00 0.00 0.00 0.00 0.22 48.00 quote 0.00 0.00 0.00 7.45 7.75
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 20.40 20.65 20.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 17.90 18.15 22.50 quote 0.03 0.00 0.00 0.00 0.03 3.00
quote 13.13 0.00 0.00 15.40 15.70 1.00 25.00 quote 0.01 0.00 1.00 0.00 0.01 5.00
quote 0.00 0.00 0.00 12.90 13.20 27.50 quote 0.03 0.01 1.00 0.00 0.03 7,143
quote 0.00 0.00 0.00 11.40 11.70 29.00 quote 0.03 -0.02 1.00 0.00 0.27 1.00
quote 10.38 5.18 8.00 10.45 10.70 8.00 30.00 quote 0.01 -0.04 213.00 0.00 0.03 6,743
quote 0.00 0.00 0.00 9.45 9.70 31.00 quote 0.00 0.00 0.00 0.00 0.03 9.00
quote 0.00 0.00 0.00 8.45 8.75 32.00 quote 0.02 0.00 1.00 0.00 0.04
quote 7.98 0.27 1.00 7.90 8.25 1,270 32.50 quote 0.03 -0.06 25.00 0.02 0.04 11,250
quote 0.00 0.00 0.00 7.45 7.70 33.00 quote 0.00 0.00 0.00 0.02 0.04
quote 0.00 0.00 0.00 6.95 7.20 33.50 quote 0.00 0.00 0.00 0.02 0.04 100.00
quote 0.00 0.00 0.00 6.45 6.75 34.00 quote 0.05 -0.08 1.00 0.03 0.06 2.00
quote 0.00 0.00 0.00 6.00 6.25 34.50 quote 0.06 -0.09 11.00 0.03 0.08 10.00
quote 5.10 -0.04 3.00 5.50 5.75 10,825 35.00 quote 0.06 -0.11 676.00 0.05 0.07 16,121
quote 0.00 0.00 0.00 5.00 5.25 35.50 quote 0.00 0.00 0.00 0.06 0.08 14.00
quote 0.00 0.00 0.00 4.55 4.80 36.00 quote 0.24 -0.03 2.00 0.08 0.11 30.00
quote 0.00 0.00 0.00 4.05 4.30 18.00 36.50 quote 0.16 -0.17 22.00 0.11 0.13 10.00
quote 3.80 0.00 8.00 3.60 3.75 37.00 quote 0.16 -0.24 12.00 0.13 0.17 589.00
quote 3.09 -0.01 22.00 3.15 3.30 14,091 37.50 quote 0.22 -0.29 52.00 0.20 0.23 6,631
quote 2.67 0.04 1.00 2.74 2.92 26.00 38.00 quote 0.33 -0.26 56.00 0.27 0.30 76.00
quote 2.43 0.15 1.00 2.35 2.53 2.00 38.50 quote 0.42 -0.30 39.00 0.36 0.41 100.00
quote 1.89 -0.26 56.00 1.99 2.07 27.00 39.00 quote 0.57 -0.34 43.00 0.45 0.53 306.00
quote 1.68 -0.15 74.00 1.65 1.72 280.00 39.50 quote 0.70 -0.40 103.00 0.59 0.68 27.00
quote 1.40 -0.13 407.00 1.35 1.40 17,481 40.00 quote 0.83 -0.44 116.00 0.81 0.86 716.00
40.41 Current price as of 1/26/2023 04:00:00 PM
quote 1.07 -0.20 183.00 1.07 1.10 398.00 40.50 quote 1.14 -0.59 52.00 1.03 1.08 87.00
quote 0.75 -0.30 122.00 0.82 0.88 2,156 41.00 quote 1.34 -0.48 86.00 1.23 1.34 5.00
quote 0.60 -0.24 144.00 0.61 0.65 4,585 41.50 quote 1.73 -0.33 103.00 1.55 1.65 2.00
quote 0.44 -0.20 91.00 0.42 0.49 1,102 42.00 quote 1.84 0.00 20.00 1.87 2.00
quote 0.35 -0.16 104.00 0.31 0.36 12,929 42.50 quote 4.80 0.00 0.00 2.21 2.38 1.00
quote 0.24 -0.10 51.00 0.22 0.27 156.00 43.00 quote 0.00 0.00 0.00 2.60 2.81 1.00
quote 0.20 -0.11 3.00 0.15 0.19 26.00 43.50 quote 0.00 0.00 0.00 3.10 3.25
quote 0.13 -0.09 569.00 0.10 0.15 1,982 44.00 quote 0.00 0.00 0.00 3.50 3.70
quote 0.04 -0.09 20.00 0.04 0.10 3,126 45.00 quote 7.10 0.00 0.00 4.40 4.70 20.00
quote 0.25 0.15 4.00 0.01 0.20 127.00 46.00 quote 0.00 0.00 0.00 5.40 5.70
quote 0.00 0.00 0.00 0.01 0.13 47.00 quote 0.00 0.00 0.00 6.40 6.70
quote 0.02 -0.04 30.00 0.00 0.21 20.00 47.50 quote 0.00 0.00 0.00 6.90 7.15
quote 0.00 0.00 0.00 0.00 0.23 2.00 48.00 quote 0.00 0.00 0.00 7.40 7.70 3.00
quote 0.04 -0.03 1.00 0.00 0.15 2.00 50.00 quote 0.00 0.00 0.00 9.40 9.70
quote 0.00 0.00 0.00 0.00 0.05 55.00 quote 0.00 0.00 0.00 14.35 14.80
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 20.25 20.70 20.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 15.35 15.70 25.00 quote 0.00 0.00 0.00 0.00 0.08
quote 13.15 0.00 1.00 13.40 13.70 1.00 27.00 quote 0.00 0.00 0.00 0.00 0.21
quote 12.15 0.00 2.00 12.40 12.70 2.00 28.00 quote 0.08 0.00 0.00 0.00 0.22 2.00
quote 0.00 0.00 0.00 11.35 11.75 29.00 quote 0.12 0.00 0.00 0.00 0.24 3.00
quote 0.00 0.00 0.00 10.40 10.75 30.00 quote 0.00 0.00 0.00 0.00 0.20
quote 7.49 0.00 0.00 9.40 9.75 2.00 31.00 quote 0.00 0.00 0.00 0.00 0.28
quote 6.86 0.00 3.00 8.45 8.75 3.00 32.00 quote 0.10 -0.12 1.00 0.08 0.16 48.00
quote 5.44 0.00 0.00 7.45 7.80 11.00 33.00 quote 0.29 0.00 0.00 0.01 0.16 356.00
quote 6.72 2.14 5.00 6.45 6.80 10.00 34.00 quote 0.20 -0.12 1.00 0.01 0.18 167.00
quote 5.55 1.03 3.00 5.50 5.80 15.00 35.00 quote 0.29 -0.15 31.00 0.04 0.16 51.00
quote 4.95 1.80 2.00 4.55 4.85 23.00 36.00 quote 0.36 0.00 5.00 0.11 0.20 71.00
quote 3.62 0.74 2.00 3.70 3.90 8.00 37.00 quote 0.26 -0.25 11.00 0.19 0.28 18.00
quote 2.91 0.06 2.00 2.80 3.00 64.00 38.00 quote 0.45 -0.21 19.00 0.32 0.39 106.00
quote 2.00 -0.24 7.00 2.05 2.22 45.00 39.00 quote 0.70 -0.30 8.00 0.50 0.62 25.00
quote 1.24 -0.41 57.00 1.40 1.53 3,092 40.00 quote 1.49 0.00 11.00 0.83 0.95 11.00
40.41 Current price as of 1/26/2023 04:00:00 PM
quote 1.02 -0.09 6.00 0.87 0.98 238.00 41.00 quote 0.00 0.00 0.00 1.27 1.42
quote 0.50 -0.26 22.00 0.49 0.61 124.00 42.00 quote 0.00 0.00 0.00 1.90 2.06
quote 0.24 -0.21 5.00 0.22 0.35 15.00 43.00 quote 0.00 0.00 0.00 2.61 2.94
quote 0.18 -0.12 5.00 0.12 0.20 90.00 44.00 quote 0.00 0.00 0.00 3.45 3.80
quote 0.20 0.01 8.00 0.04 0.10 13.00 45.00 quote 0.00 0.00 0.00 4.40 4.80
quote 0.17 0.05 7.00 0.05 0.14 25.00 46.00 quote 0.00 0.00 0.00 5.40 5.75
quote 0.12 0.00 0.00 0.00 0.25 10.00 47.00 quote 0.00 0.00 0.00 6.40 6.75
quote 0.00 0.00 0.00 0.00 0.24 48.00 quote 0.00 0.00 0.00 7.40 7.80

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

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