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

24.61 +0.42 +1.74%

03:59:59 - Closed. Currency in USD

After Hours

24.55

-0.06

-0.24%

14:15:15 - Real-time Data

Type: Equity

Market: United States

Volume: 37,047,730
Bid/Ask: 0.00 / 0.00
Day's Range: 23.84 - 24.88

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

Jul 29, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.65	3.28%	10.55	13.45	48	13.00	0.03	0%	0	0.01	0
CMCSA Call 13.00 Exp: Jul 31, 2026 Last: 11.65 Chg.: 3.28% SymbolCMCSA\|20260731\|13.00C Delta0.9308 Imp Vol7.004 Bid10.55 Gamma0.0104 Theoretical12 Ask13.45 Theta-0.4203 Intrinsic Value11.61 Volume48 Vega0.0024 Time Value0.04 Open Interest124 Rho0.0005 Delta / Theta-2.2147 CMCSA Put 13.00 Exp: Jul 31, 2026 Last: 0.03 Chg.: 0% SymbolCMCSA\|20260731\|13.00P Delta-0.0027 Imp Vol3.2136 Bid0 Gamma0.0014 Theoretical0.01 Ask0.01 Theta-0.012 Intrinsic Value-11.61 Volume0 Vega0.0001 Time Value11.64 Open Interest9 Rho0 Delta / Theta0.2222
10.46	4.81%	9.55	12.5	48	14.00	0.06	0%	0	0.01	0
CMCSA Call 14.00 Exp: Jul 31, 2026 Last: 10.46 Chg.: 4.81% SymbolCMCSA\|20260731\|14.00C Delta0.9214 Imp Vol6.4292 Bid9.55 Gamma0.0126 Theoretical11.03 Ask12.5 Theta-0.4256 Intrinsic Value10.61 Volume48 Vega0.0027 Time Value-0.15 Open Interest124 Rho0.0005 Delta / Theta-2.1649 CMCSA Put 14.00 Exp: Jul 31, 2026 Last: 0.06 Chg.: 0% SymbolCMCSA\|20260731\|14.00P Delta-0.003 Imp Vol2.8639 Bid0 Gamma0.0018 Theoretical0.01 Ask0.01 Theta-0.0119 Intrinsic Value-10.61 Volume0 Vega0.0002 Time Value10.67 Open Interest6 Rho0 Delta / Theta0.2521
9.68	6.61%	8.55	11.5	5	15.00	0.03	0%	0	0.05	2
CMCSA Call 15.00 Exp: Jul 31, 2026 Last: 9.68 Chg.: 6.61% SymbolCMCSA\|20260731\|15.00C Delta0.9129 Imp Vol5.7963 Bid8.55 Gamma0.015 Theoretical10.03 Ask11.5 Theta-0.4146 Intrinsic Value9.61 Volume5 Vega0.0029 Time Value0.07 Open Interest16 Rho0.0006 Delta / Theta-2.2021 CMCSA Put 15.00 Exp: Jul 31, 2026 Last: 0.03 Chg.: 0% SymbolCMCSA\|20260731\|15.00P Delta-0.0119 Imp Vol3.0949 Bid0 Gamma0.0055 Theoretical0.02 Ask0.05 Theta-0.0437 Intrinsic Value-9.61 Volume2 Vega0.0006 Time Value9.64 Open Interest0 Rho0 Delta / Theta0.2732
					24.61	Price @ Jul 29, 2026 20:06 GMT
0.18	63.64%	0.15	0.25	1,238	25.00	0.7	-20.45%	0.57	0.75	3,032
CMCSA Call 25.00 Exp: Jul 31, 2026 Last: 0.18 Chg.: 63.64% SymbolCMCSA\|20260731\|25.00C Delta0.3591 Imp Vol0.4566 Bid0.15 Gamma0.4481 Theoretical0.2 Ask0.25 Theta-0.0776 Intrinsic Value-0.39 Volume1,238 Vega0.0068 Time Value0.57 Open Interest2,957 Rho0.0004 Delta / Theta-4.6287 CMCSA Put 25.00 Exp: Jul 31, 2026 Last: 0.7 Chg.: -20.45% SymbolCMCSA\|20260731\|25.00P Delta-0.6916 Imp Vol0.5063 Bid0.57 Gamma0.3828 Theoretical0.66 Ask0.75 Theta-0.0815 Intrinsic Value0.39 Volume3,032 Vega0.0064 Time Value0.31 Open Interest32 Rho-0.001 Delta / Theta8.485
0.06	100%	0.05	0.12	594	25.50	0.96	0%	0.19	2.35	3
CMCSA Call 25.50 Exp: Jul 31, 2026 Last: 0.06 Chg.: 100% SymbolCMCSA\|20260731\|25.50C Delta0.1824 Imp Vol0.4762 Bid0.05 Gamma0.3041 Theoretical0.09 Ask0.12 Theta-0.0574 Intrinsic Value-0.89 Volume594 Vega0.0048 Time Value0.95 Open Interest264 Rho0.0002 Delta / Theta-3.1794 CMCSA Put 25.50 Exp: Jul 31, 2026 Last: 0.96 Chg.: 0% SymbolCMCSA\|20260731\|25.50P Delta-0.7099 Imp Vol0.9039 Bid0.19 Gamma0.2086 Theoretical1.27 Ask2.35 Theta-0.141 Intrinsic Value0.89 Volume3 Vega0.0062 Time Value0.07 Open Interest11 Rho-0.001 Delta / Theta5.0356
0.03	50%	0.01	0.04	153	26.00	1.97	-6.19%	0.06	3.3	3
CMCSA Call 26.00 Exp: Jul 31, 2026 Last: 0.03 Chg.: 50% SymbolCMCSA\|20260731\|26.00C Delta0.0629 Imp Vol0.5116 Bid0.01 Gamma0.1331 Theoretical0.03 Ask0.04 Theta-0.0286 Intrinsic Value-1.39 Volume153 Vega0.0022 Time Value1.42 Open Interest1,285 Rho0.0001 Delta / Theta-2.197 CMCSA Put 26.00 Exp: Jul 31, 2026 Last: 1.97 Chg.: -6.19% SymbolCMCSA\|20260731\|26.00P Delta-0.789 Imp Vol0.9453 Bid0.06 Gamma0.1683 Theoretical1.68 Ask3.3 Theta-0.1245 Intrinsic Value1.39 Volume3 Vega0.0052 Time Value0.58 Open Interest8 Rho-0.0012 Delta / Theta6.3363

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:

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://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

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

PSEi Composite	6,269.65	-83.39	-1.31%
Nikkei 225	61,777.00	+342.81	+0.56%
Shanghai	3,826.62	-1.85	-0.05%
US 500	7,331.9	+15.5	+0.21%
US Tech 100	27,323.1	+130.8	+0.48%
DAX	25,460.48	-3.53	-0.01%
Dollar Index	100.860	+0.131	+0.13%

Crude Oil WTI	85.72	+1.26	+1.49%
Brent Oil	89.38	+1.29	+1.46%
Natural Gas	2.736	+0.004	+0.15%
Gold	4,034.90	-1.40	-0.03%
Silver	57.500	-0.589	-1.01%
US Soybeans	1,188.88	-2.63	-0.22%
Copper	6.3673	+0.0208	+0.33%

Philippines 2Y	6.557	0.000	0.00%
Philippines 10Y	7.495	0.000	0.00%
Philippines 20Y	7.542	0.000	0.00%
U.S. 2Y	4.293	+0.057	+1.35%
U.S. 10Y	4.709	+0.087	+1.88%
U.S. 30Y	5.238	+0.095	+1.85%
Germany 10Y	3.1915	+0.0356	+1.13%

Alphabet C	335.76	+3.16	+0.95%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.87	+1.67	+2.01%
Booking	201.30	+1.99	+1.00%
Apple	338.19	-1.89	-0.56%
Alibaba ADR	115.03	-0.16	-0.14%
Tesla	298.32	-9.12	-2.97%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CMCSA	24.61	+0.42	+1.74%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.860	-0.71%	6.58M
Maynilad Water Services	19.36	-1.63%	6.36M
Manila Electric	487.20	-11.82%	1.51M
BDO Unibank	125.30	-0.08%	1.34M
Metropolitan Bank	67.20	-0.44%	1.19M
Bank of the Philippine Islands	104.40	+0.97%	1.17M
International Container	961.000	-1.94%	784.77K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.1830	+26.21%	85.23M
Jackstones	1.950	+25.00%	1.00K
Manila Broadcasting Co	5.580	+9.41%	0.50K
Anglo Philippine	1.280	+9.40%	1.89M
APC Group	0.119	+8.18%	1.73M
PetroEnergy Resources	3.7800	+7.08%	701.00K
Asiabest Group	47.350	+5.69%	1.09M

Name	Last	Chg. %	Vol.
Manila Electric	487.20	-11.82%	1.51M
LBC Express	6.510	-10.82%	300.00
Filinvest Development	3.540	-7.57%	1.31M
Oriental Petrol	0.0130	-7.14%	1.20M
Waterfront Philippines	0.360	-5.26%	20.00K
Xurpas	0.210	-4.55%	300.00K
Alsons Consolidated	0.7200	-4.00%	1.84M