Breaking News

Comcast Corp (CMCSA)

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

Add to/Remove from a Portfolio Add to Watchlist

22.65 -0.20 -0.85%

01:18:49 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 14,895,178
Bid/Ask: 0.00 / 0.00
Day's Range: 22.40 - 23.09

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 23, 2026 17:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.56	-3.08%	7.35	7.8	5	15.00	0.02	0%	0	0.05	2
CMCSA Call 15.00 Exp: Oct 23, 2026 Last: 7.56 Chg.: -3.08% SymbolCMCSA\|20261023\|15.00C Delta0.9953 Imp Vol3.1833 Bid7.35 Gamma0.0036 Theoretical7.72 Ask7.8 Theta-0.0249 Intrinsic Value7.72 Volume5 Vega0.0002 Time Value-0.16 Open Interest10 Rho0.0002 Delta / Theta-40.0057 CMCSA Put 15.00 Exp: Oct 23, 2026 Last: 0.02 Chg.: 0% SymbolCMCSA\|20261023\|15.00P Delta-0.0146 Imp Vol3.8368 Bid0 Gamma0.0082 Theoretical0.03 Ask0.05 Theta-0.085 Intrinsic Value-7.72 Volume2 Vega0.0004 Time Value7.74 Open Interest19 Rho0 Delta / Theta0.1717
6.63	-2.36%	6.45	6.85	6	16.00	0.01	0%	0	0.02	0
CMCSA Call 16.00 Exp: Oct 23, 2026 Last: 6.63 Chg.: -2.36% SymbolCMCSA\|20261023\|16.00C Delta0.9946 Imp Vol2.7287 Bid6.45 Gamma0.0048 Theoretical6.72 Ask6.85 Theta-0.0243 Intrinsic Value6.72 Volume6 Vega0.0002 Time Value-0.09 Open Interest8 Rho0.0002 Delta / Theta-40.9796 CMCSA Put 16.00 Exp: Oct 23, 2026 Last: 0.01 Chg.: 0% SymbolCMCSA\|20261023\|16.00P Delta-0.0083 Imp Vol2.9088 Bid0 Gamma0.0066 Theoretical0.01 Ask0.02 Theta-0.0396 Intrinsic Value-6.72 Volume0 Vega0.0003 Time Value6.73 Open Interest22 Rho0 Delta / Theta0.2105
5.66	-5.35%	5.5	5.8	3	17.00	0	0%	0	0.71	0
CMCSA Call 17.00 Exp: Oct 23, 2026 Last: 5.66 Chg.: -5.35% SymbolCMCSA\|20261023\|17.00C Delta0.9937 Imp Vol2.2977 Bid5.5 Gamma0.0066 Theoretical5.72 Ask5.8 Theta-0.0235 Intrinsic Value5.72 Volume3 Vega0.0002 Time Value-0.06 Open Interest65 Rho0.0002 Delta / Theta-42.2709 CMCSA Put 17.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCMCSA\|20261023\|17.00P Delta-0.1093 Imp Vol5.0778 Bid0 Gamma0.0312 Theoretical0.36 Ask0.71 Theta-0.5692 Intrinsic Value-5.72 Volume0 Vega0.0022 Time Value5.72 Open Interest15 Rho-0.0001 Delta / Theta0.192
					22.72	Price @ Oct 23, 2026 17:05 GMT
0.04	-76.47%	0.07	0.04	528	23.00	0.3	3.45%	0.17	0.41	16
CMCSA Call 23.00 Exp: Oct 23, 2026 Last: 0.04 Chg.: -76.47% SymbolCMCSA\|20261023\|23.00C Delta0.2387 Imp Vol0.3349 Bid0.07 Gamma0.7843 Theoretical0.05 Ask0.04 Theta-0.0619 Intrinsic Value-0.28 Volume528 Vega0.0037 Time Value0.32 Open Interest3,720 Rho0.0001 Delta / Theta-3.8558 CMCSA Put 23.00 Exp: Oct 23, 2026 Last: 0.3 Chg.: 3.45% SymbolCMCSA\|20261023\|23.00P Delta-0.9465 Imp Vol0.149 Bid0.17 Gamma0.6174 Theoretical0.29 Ask0.41 Theta-0.0107 Intrinsic Value0.28 Volume16 Vega0.0013 Time Value0.02 Open Interest756 Rho-0.0006 Delta / Theta88.5237
0.02	-66.67%	0	0.03	169	23.50	0.79	0%	0.66	0.84	4
CMCSA Call 23.50 Exp: Oct 23, 2026 Last: 0.02 Chg.: -66.67% SymbolCMCSA\|20261023\|23.50C Delta0.0672 Imp Vol0.4341 Bid0 Gamma0.2539 Theoretical0.02 Ask0.03 Theta-0.0338 Intrinsic Value-0.78 Volume169 Vega0.0015 Time Value0.8 Open Interest2,649 Rho0 Delta / Theta-1.9908 CMCSA Put 23.50 Exp: Oct 23, 2026 Last: 0.79 Chg.: 0% SymbolCMCSA\|20261023\|23.50P Delta-0.9733 Imp Vol0.337 Bid0.66 Gamma0.1545 Theoretical0.79 Ask0.84 Theta-0.0134 Intrinsic Value0.78 Volume4 Vega0.0007 Time Value0.01 Open Interest11 Rho-0.0006 Delta / Theta72.6711
0.01	0%	0	0.01	40	24.00	1.1	-12%	1.19	1.33	1
CMCSA Call 24.00 Exp: Oct 23, 2026 Last: 0.01 Chg.: 0% SymbolCMCSA\|20261023\|24.00C Delta0.022 Imp Vol0.5226 Bid0 Gamma0.085 Theoretical0.01 Ask0.01 Theta-0.0164 Intrinsic Value-1.28 Volume40 Vega0.0006 Time Value1.29 Open Interest5,516 Rho0 Delta / Theta-1.3409 CMCSA Put 24.00 Exp: Oct 23, 2026 Last: 1.1 Chg.: -12% SymbolCMCSA\|20261023\|24.00P Delta-0.9811 Imp Vol0.5064 Bid1.19 Gamma0.0767 Theoretical1.29 Ask1.33 Theta-0.0149 Intrinsic Value1.28 Volume1 Vega0.0005 Time Value-0.18 Open Interest555 Rho-0.0006 Delta / Theta66.0432

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 Philippines'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:

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://d62-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://d62-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://d62-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 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

PSEi Composite	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,630.3	-33.1	-0.43%
US Tech 100	29,005.2	+46.5	+0.16%
DAX	25,152.31	-219.44	-0.86%
Dollar Index	101.660	+0.218	+0.21%

Crude Oil WTI	102.77	+3.30	+3.32%
Brent Oil	116.14	+2.97	+2.62%
Natural Gas	2.642	-0.154	-5.51%
Gold	4,008.15	-52.25	-1.29%
Silver	53.990	-1.017	-1.85%
US Soybeans	1,256.63	+3.63	+0.29%
Copper	6.4985	-0.0115	-0.18%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.690	+0.055	+1.19%
U.S. 10Y	4.984	+0.035	+0.71%
U.S. 30Y	5.319	+0.032	+0.61%
Germany 10Y	3.3511	+0.0082	+0.25%

Alphabet C	319.32	-1.44	-0.45%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.24	-1.25	-1.46%
Booking	156.43	-4.67	-2.90%
Apple	346.17	-2.05	-0.59%
Alibaba ADR	99.89	-1.93	-1.90%
Tesla	371.41	-3.17	-0.85%

Recent Quotes

Name	Price	Chg.	Chg. %
CMCSA	22.65	-0.20	-0.85%
WisdomTree New Ec.	27.90	+0.45	+1.64%
Thornburg Multi S.	24.91	-0.02	-0.06%
GSDC	0.0003	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K