Bulletin
Investor Alert

Comcast Corp. Cl A

NAS: CMCSA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 5:57 p.m.

/zigman2/quotes/209472081/composite

$

58.07

Change

-0.05 -0.08%

Volume

Volume 930,992

Quotes are delayed by 20 min

/zigman2/quotes/209472081/composite

Today's close

$ 56.98

$ 58.11

Change

+1.13 +1.98%

Day low

Day high

$56.70

$58.42

Open

52 week low

52 week high

$34.17

$58.59

Open

OPTION CHAIN FOR COMCAST CORP. CL A

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.56 1.39 1.00 18.00 18.95 1.00 40.00 quote 0.01 0.00 0.00 0.00 0.09 266.00
quote 0.00 0.00 0.00 12.80 13.85 45.00 quote 0.07 0.00 0.00 0.00 0.10 2,800
quote 0.00 0.00 0.00 9.50 12.50 47.00 quote 0.02 -0.03 1.00 0.00 0.05 104.00
quote 0.00 0.00 0.00 9.75 11.40 48.00 quote 0.01 -0.03 4.00 0.00 0.03 1,523
quote 0.00 0.00 0.00 7.55 10.25 49.00 quote 0.38 0.00 0.00 0.00 0.07 4.00
quote 0.00 0.00 0.00 8.00 8.45 50.00 quote 0.02 -0.02 2.00 0.00 0.03 677.00
quote 0.00 0.00 0.00 6.00 9.55 50.50 quote 0.03 0.01 1.00 0.00 0.05 51.00
quote 4.60 0.00 0.00 7.00 7.60 6.00 51.00 quote 0.04 0.00 0.00 0.00 0.03 284.00
quote 0.00 0.00 0.00 5.00 8.50 51.50 quote 0.02 0.00 6.00 0.00 0.07 85.00
quote 4.85 0.55 4.00 5.95 6.75 13.00 52.00 quote 0.03 0.01 25.00 0.00 0.08 194.00
quote 4.31 1.19 4.00 5.55 6.10 6.00 52.50 quote 0.01 -0.02 6.00 0.00 0.01 143.00
quote 3.40 -0.15 4.00 3.45 7.05 21.00 53.00 quote 0.01 -0.01 1.00 0.00 0.01 986.00
quote 4.40 1.20 1.00 3.50 6.40 34.00 53.50 quote 0.01 -0.01 1.00 0.00 0.01 477.00
quote 4.15 1.35 10.00 4.10 4.20 151.00 54.00 quote 0.05 0.01 1.00 0.00 0.02 260.00
quote 3.80 1.51 77.00 3.60 3.80 266.00 54.50 quote 0.03 -0.05 12.00 0.00 0.02 300.00
quote 3.24 1.39 84.00 3.10 3.25 486.00 55.00 quote 0.01 -0.05 33.00 0.00 0.01 221.00
quote 2.75 1.16 218.00 2.57 2.74 1,121 55.50 quote 0.27 0.13 1.00 0.00 0.02 114.00
quote 2.23 1.38 53.00 2.10 2.21 306.00 56.00 quote 0.01 -0.09 6.00 0.00 0.02 383.00
quote 1.79 1.25 62.00 1.60 1.72 338.00 56.50 quote 0.01 -0.16 30.00 0.00 0.02 433.00
quote 1.29 0.99 508.00 1.05 1.17 840.00 57.00 quote 0.05 -0.32 15.00 0.00 0.03 55.00
quote 0.69 0.55 296.00 0.60 0.66 517.00 57.50 quote 0.05 -0.56 3.00 0.00 0.01 10.00
quote 0.17 0.06 403.00 0.10 0.26 325.00 58.00 quote 0.02 -3.83 92.00 0.00 0.05 24.00
58.11 Current price as of 5/07/2021 04:00:00 PM
quote 0.01 -0.02 334.00 0.01 0.06 194.00 58.50 quote 0.20 0.00 33.00 0.07 0.48
quote 0.01 -0.01 50.00 0.00 0.08 79.00 59.00 quote 0.73 0.00 2.00 0.69 1.00
quote 0.01 -0.02 22.00 0.00 0.09 22.00 59.50 quote 0.00 0.00 0.00 0.67 3.20
quote 0.03 0.00 32.00 0.00 0.09 252.00 60.00 quote 0.00 0.00 0.00 1.47 2.06
quote 0.00 0.00 0.00 0.00 0.03 60.50 quote 0.00 0.00 0.00 1.18 4.10
quote 0.01 0.00 2.00 0.00 0.03 7.00 61.00 quote 0.00 0.00 0.00 2.51 2.95
quote 0.02 0.00 14.00 0.00 0.02 14.00 61.50 quote 0.00 0.00 0.00 3.25 3.85
quote 0.02 -0.02 3.00 0.00 0.03 3.00 62.00 quote 0.00 0.00 0.00 3.35 4.25
quote 0.09 0.00 0.00 0.00 0.03 261.00 63.00 quote 6.15 0.00 1.00 4.50 5.05
quote 0.02 -0.01 2.00 0.00 0.03 2.00 65.00 quote 0.00 0.00 0.00 6.40 7.10
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.59 0.00 1.00 17.85 18.90 1.00 40.00 quote 0.02 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 10.85 15.50 45.00 quote 0.03 -0.02 3.00 0.00 0.16 14.00
quote 0.00 0.00 0.00 8.80 13.50 47.00 quote 0.02 -0.11 1.00 0.00 0.08 407.00
quote 0.00 0.00 0.00 7.85 12.50 48.00 quote 0.20 0.00 0.00 0.00 0.20 1,331
quote 0.00 0.00 0.00 7.20 11.25 49.00 quote 0.03 -0.10 100.00 0.00 0.14 814.00
quote 0.00 0.00 0.00 6.75 10.70 49.50 quote 0.72 0.00 0.00 0.00 0.28 20.00
quote 7.00 1.80 3.00 6.65 10.20 5.00 50.00 quote 0.02 -0.01 1.00 0.00 0.32 15.00
quote 0.00 0.00 0.00 6.00 9.55 50.50 quote 0.03 0.00 1.00 0.00 0.03 20.00
quote 0.00 0.00 0.00 5.30 9.25 51.00 quote 0.07 -0.27 2.00 0.00 0.09 158.00
quote 0.00 0.00 0.00 5.00 8.60 51.50 quote 0.09 0.00 0.00 0.00 0.17 72.00
quote 2.95 0.00 0.00 5.50 8.20 3.00 52.00 quote 0.03 -0.03 5.00 0.00 0.04 46.00
quote 3.48 0.94 3.00 5.25 6.30 12.00 52.50 quote 0.02 -0.05 20.00 0.00 0.12 66.00
quote 5.12 1.53 4.00 5.05 5.40 27.00 53.00 quote 0.02 -0.09 1.00 0.00 0.05 170.00
quote 3.11 0.47 2.00 4.50 5.10 21.00 53.50 quote 0.03 -0.04 12.00 0.00 0.09 85.00
quote 3.54 0.76 5.00 4.10 4.25 91.00 54.00 quote 0.03 -0.11 133.00 0.00 0.06 356.00
quote 2.37 -0.09 4.00 3.50 4.05 77.00 54.50 quote 0.04 -0.09 3.00 0.00 0.07 229.00
quote 3.34 1.29 4.00 3.15 3.30 308.00 55.00 quote 0.25 -0.07 1.00 0.00 0.08 141.00
quote 2.67 1.16 60.00 2.53 2.98 1,666 55.50 quote 0.06 -0.38 102.00 0.01 0.09 84.00
quote 2.24 0.80 26.00 2.16 2.49 246.00 56.00 quote 0.10 -0.32 192.00 0.07 0.20 77.00
quote 2.04 1.11 55.00 1.68 2.19 116.00 56.50 quote 0.13 -0.45 20.00 0.12 0.18 33.00
quote 1.41 0.74 63.00 1.26 1.46 272.00 57.00 quote 0.24 -0.51 140.00 0.19 0.26 32.00
quote 1.09 0.62 58.00 0.86 1.03 293.00 57.50 quote 0.33 -0.70 43.00 0.32 0.38 18.00
quote 0.71 0.42 140.00 0.65 0.73 171.00 58.00 quote 0.48 -1.29 70.00 0.51 0.72 3.00
58.11 Current price as of 5/07/2021 04:00:00 PM
quote 0.50 0.30 267.00 0.40 0.51 56.00 58.50 quote 0.70 0.00 37.00 0.76 0.85
quote 0.30 0.19 46.00 0.28 0.35 90.00 59.00 quote 1.00 0.00 6.00 1.11 1.21
quote 0.23 0.14 15.00 0.17 0.24 29.00 59.50 quote 1.56 0.00 1.00 0.39 1.93
quote 0.13 0.08 503.00 0.07 0.22 620.00 60.00 quote 0.00 0.00 0.00 0.93 2.12
quote 0.11 0.04 205.00 0.04 0.12 15.00 60.50 quote 0.00 0.00 0.00 1.21 4.35
quote 0.08 0.00 79.00 0.02 0.22 61.00 quote 0.00 0.00 0.00 1.45 4.80
quote 0.03 0.00 3.00 0.00 0.05 65.00 quote 0.00 0.00 0.00 6.10 7.25
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.35 32.40 27.50 quote 0.02 0.00 0.00 0.00 0.18 12.00
quote 0.00 0.00 0.00 23.30 28.00 32.50 quote 0.03 0.00 0.00 0.00 0.08 21.00
quote 0.00 0.00 0.00 20.80 25.50 35.00 quote 0.05 0.00 0.00 0.00 0.09 68.00
quote 0.00 0.00 0.00 18.30 23.00 37.50 quote 0.03 0.00 0.00 0.00 0.02 296.00
quote 0.00 0.00 0.00 15.70 20.50 40.00 quote 0.06 0.00 0.00 0.00 0.03 215.00
quote 13.05 0.00 0.00 13.30 18.00 42.50 quote 0.02 0.01 3.00 0.00 0.07 5,211
quote 11.15 0.00 0.00 10.80 15.30 5.00 45.00 quote 0.03 -0.02 1.00 0.00 0.02 1,793
quote 0.00 0.00 0.00 8.85 13.40 47.00 quote 0.02 -0.02 1.00 0.00 0.09 531.00
quote 7.55 0.00 0.00 8.25 13.00 3.00 47.50 quote 0.02 -0.02 17.00 0.01 0.07 2,321
quote 0.00 0.00 0.00 7.80 12.15 48.00 quote 0.16 0.00 0.00 0.01 0.04 158.00
quote 7.70 1.78 1.00 8.75 9.60 6.00 49.00 quote 0.08 -0.15 266.00 0.01 0.05 293.00
quote 0.00 0.00 0.00 6.30 11.00 49.50 quote 0.07 -0.20 1.00 0.02 0.05 45.00
quote 6.65 1.13 2.00 7.70 8.25 277.00 50.00 quote 0.04 -0.03 15.00 0.03 0.06 14,991
quote 6.05 0.41 1.00 7.25 8.20 25.00 50.50 quote 0.43 0.00 0.00 0.02 0.06 237.00
quote 4.24 0.00 0.00 4.75 9.05 2.00 51.00 quote 0.05 -0.05 6.00 0.03 0.07 242.00
quote 3.50 0.00 0.00 6.45 6.95 18.00 51.50 quote 0.12 -0.03 1.00 0.03 0.12 150.00
quote 4.00 0.00 0.00 5.20 7.80 3.00 52.00 quote 0.05 -0.07 61.00 0.04 0.10 632.00
quote 5.75 1.25 21.00 5.60 5.95 1,237 52.50 quote 0.07 -0.05 61.00 0.06 0.10 28,631
quote 5.17 1.37 1.00 4.90 5.30 41.00 53.00 quote 0.06 -0.08 10.00 0.05 0.09 413.00
quote 4.60 1.10 2.00 4.40 5.05 13.00 53.50 quote 0.08 -0.13 11.00 0.06 0.10 362.00
quote 3.27 0.20 10.00 4.00 4.30 461.00 54.00 quote 0.11 -0.16 27.00 0.08 0.12 5,356
quote 2.71 0.17 12.00 3.20 3.85 1,435 54.50 quote 0.11 -0.23 88.00 0.10 0.15 1,026
quote 3.47 1.16 72.00 3.15 3.40 42,538 55.00 quote 0.15 -0.23 110.00 0.12 0.17 38,471
quote 2.93 0.95 15.00 2.74 2.99 3,303 55.50 quote 0.22 -0.23 11.00 0.16 0.30 2,618
quote 2.40 0.80 39.00 2.36 2.50 1,367 56.00 quote 0.26 -0.36 290.00 0.25 0.29 1,379
quote 2.13 0.88 46.00 1.92 2.25 913.00 56.50 quote 0.33 -0.45 86.00 0.32 0.49 1,056
quote 1.67 0.77 234.00 1.54 1.72 820.00 57.00 quote 0.46 -0.52 130.00 0.41 0.49 22.00
quote 1.39 0.75 376.00 1.19 1.32 7,364 57.50 quote 0.63 -0.77 208.00 0.39 0.65 370.00
quote 1.00 0.46 125.00 0.82 0.98 2,626 58.00 quote 0.80 -0.79 56.00 0.77 0.85 42.00
58.11 Current price as of 5/07/2021 04:00:00 PM
quote 0.76 0.37 103.00 0.45 0.74 1,640 58.50 quote 1.01 0.00 92.00 1.01 1.10
quote 0.55 0.36 398.00 0.47 0.56 3,220 59.00 quote 1.32 -1.12 3.00 1.35 1.42 15.00
quote 0.41 0.23 16.00 0.32 0.42 24.00 59.50 quote 0.00 0.00 0.00 0.84 1.78
quote 0.27 0.14 1,059 0.21 0.28 12,569 60.00 quote 1.96 -2.04 36.00 1.91 2.19 4,075
quote 0.21 0.10 75.00 0.13 0.22 252.00 60.50 quote 0.00 0.00 0.00 0.44 4.15
quote 0.16 0.08 107.00 0.08 0.15 6.00 61.00 quote 0.00 0.00 0.00 0.53 4.65
quote 0.12 0.07 19.00 0.04 0.17 246.00 61.50 quote 0.00 0.00 0.00 1.40 5.10
quote 0.08 0.04 2.00 0.02 0.09 96.00 62.00 quote 0.00 0.00 0.00 1.50 5.70
quote 0.04 0.01 2.00 0.01 0.12 1,674 62.50 quote 7.65 0.00 0.00 3.90 4.85 11.00
quote 0.03 -0.01 1.00 0.00 0.06 16.00 63.00 quote 0.00 0.00 0.00 2.50 6.20
quote 0.02 0.00 4.00 0.00 0.10 849.00 65.00 quote 0.00 0.00 0.00 4.90 8.40
quote 0.04 0.00 0.00 0.00 0.13 1.00 70.00 quote 0.00 0.00 0.00 9.80 13.40
quote 0.02 0.00 0.00 0.00 0.13 12.00 75.00 quote 0.00 0.00 0.00 14.50 19.15
quote 0.10 0.00 0.00 0.00 0.05 1.00 80.00 quote 0.00 0.00 0.00 19.50 24.20
quote 0.01 0.00 100.00 0.00 0.04 100.00 85.00 quote 0.00 0.00 0.00 25.00 27.35
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.75 18.95 40.00 quote 0.13 -0.07 2.00 0.00 0.23 26.00
quote 0.00 0.00 0.00 11.30 15.25 45.00 quote 0.22 0.00 0.00 0.00 0.26 11.00
quote 0.00 0.00 0.00 9.45 13.25 47.00 quote 0.62 0.00 0.00 0.01 0.21 1.00
quote 0.00 0.00 0.00 8.25 12.30 48.00 quote 0.44 0.00 0.00 0.02 0.27 43.00
quote 0.00 0.00 0.00 8.05 11.55 48.50 quote 0.50 0.00 0.00 0.02 0.20 1.00
quote 0.00 0.00 0.00 7.40 11.20 49.00 quote 0.07 -1.03 11.00 0.02 0.21 25.00
quote 0.00 0.00 0.00 6.80 10.75 49.50 quote 0.14 -0.0100 10.00 0.03 0.23 45.00
quote 7.50 3.18 1.00 7.85 8.85 1.00 50.00 quote 0.07 -0.24 29.00 0.03 0.27 878.00
quote 4.17 0.00 0.00 6.00 9.60 3.00 50.50 quote 0.33 0.15 10.00 0.03 0.24 38.00
quote 0.00 0.00 0.00 5.45 9.20 51.00 quote 0.15 -0.01 50.00 0.03 0.28 90.00
quote 0.00 0.00 0.00 4.95 8.75 51.50 quote 0.17 0.00 100.00 0.04 0.27 218.00
quote 5.00 1.20 4.00 6.05 6.80 10.00 52.00 quote 0.20 -0.02 201.00 0.08 0.19 228.00
quote 4.43 0.77 5.00 5.55 6.35 12.00 52.50 quote 0.10 -0.26 1.00 0.07 0.22 14.00
quote 2.54 0.07 2.00 5.20 5.65 10.00 53.00 quote 0.13 -0.33 28.00 0.11 0.18 689.00
quote 3.20 0.00 0.00 4.70 4.95 28.00 53.50 quote 1.24 0.89 5.00 0.11 0.19 90.00
quote 4.52 1.37 20.00 4.20 4.50 64.00 54.00 quote 0.19 -0.18 5.00 0.15 0.24 67.00
quote 3.35 0.55 1.00 3.55 4.00 143.00 54.50 quote 0.58 0.03 5.00 0.18 0.31 17.00
quote 2.91 0.63 1.00 3.30 3.55 1,169 55.00 quote 0.25 -0.29 2.00 0.24 0.37 99.00
quote 2.16 0.87 2.00 2.89 3.30 661.00 55.50 quote 0.32 -0.48 9.00 0.30 0.37 6.00
quote 2.70 0.88 13.00 2.47 2.97 168.00 56.00 quote 0.39 -0.88 30.00 0.39 0.45 75.00
quote 2.28 0.77 23.00 2.08 2.29 45.00 56.50 quote 0.50 -0.58 59.00 0.48 0.74 4.00
quote 1.61 0.57 4.00 1.68 1.91 78.00 57.00 quote 0.64 -0.71 108.00 0.63 0.72 7.00
quote 1.62 0.62 17.00 1.41 1.53 84.00 57.50 quote 0.84 0.00 24.00 0.73 0.87
quote 1.28 0.63 34.00 1.15 1.24 219.00 58.00 quote 0.98 -0.90 6.00 0.93 1.08 5.00
58.11 Current price as of 5/07/2021 04:00:00 PM
quote 1.02 0.43 30.00 0.88 0.98 1,429 58.50 quote 1.20 0.00 22.00 1.15 1.46
quote 0.78 0.28 11.00 0.60 0.77 97.00 59.00 quote 1.50 0.00 7.00 1.44 1.68
quote 0.53 0.18 29.00 0.50 0.60 30.00 59.50 quote 0.00 0.00 0.00 1.81 2.07
quote 0.45 0.18 7.00 0.39 0.46 257.00 60.00 quote 0.00 0.00 0.00 1.16 4.05
quote 0.26 0.10 2.00 0.19 0.29 30.00 61.00 quote 0.00 0.00 0.00 2.07 4.80
quote 0.06 0.00 1.00 0.01 0.12 5.00 65.00 quote 0.00 0.00 0.00 6.35 7.25

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.