Cboe Global Markets

CMCSA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Comcast Corporation (cmcsa)

2025-04-15 12:35:45 ET (Delayed)
Bid: 
34.54
Ask: 
34.55
Vol: 
6,340,792
Last: 
34.55
Change: 
+0.395 (+1.1567%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.500
1.14
+0.035
1.1
1.33
2
0.52
0.849
0.2232
167
CMCSA 34.000
0.76
+0.08
0.66
0.72
17
0.32
0.739
0.3671
453
CMCSA 34.500
0.39
+0.025
0.31
0.37
24
0.3
0.5309
0.5023
225
CMCSA 35.000
0.15
-0.03
0.11
0.14
121
0.28
0.2863
0.4416
4125
CMCSA 35.500
0.04
-0.04
0.04
0.06
54
0.3
0.1273
0.257
422
CMCSA 36.000
0.04
+0
0.02
0.04
0
0.36
0.0608
0.1325
593
Thu Apr 17 2025
Strike
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
CMCSA 35.500
CMCSA 36.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.500
0.33
+0
0
0.25
0
0.46
-0.1512
0.224
127
CMCSA 34.000
0.13
-0.125
0
0.29
12
0.34
-0.262
0.3701
248
CMCSA 34.500
0.25
-0.19
0.17
0.32
45
0.24
-0.4728
0.5096
101
CMCSA 35.000
0.49
-0.49
0.49
0.8
30
0.35
-0.7214
0.448
11024
CMCSA 35.500
1.18
+0
0.89
1.16
0
0.34
-0.8818
0.2588
61
CMCSA 36.000
3.68
+0
1.23
1.58
0
0
-0.9474
0.1316
585
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.500
1.38
+0
1.67
1.76
0
0.48
0.6667
0.1287
107
CMCSA 34.000
1.46
+0.07
1.35
1.43
1
0.46
0.6006
0.1404
244
CMCSA 34.500
1.08
-0.02
1.06
1.14
2
0.46
0.5286
0.1487
6
CMCSA 35.000
0.94
+0.09
0.82
0.88
12
0.45
0.4526
0.1524
217
CMCSA 35.500
0.57
+0
0.59
0.65
0
0.43
0.375
0.1503
71
CMCSA 36.000
0.45
-0.01
0.4
0.46
17
0.42
0.2988
0.1418
421
Fri Apr 25 2025
Strike
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
CMCSA 35.500
CMCSA 36.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.500
0.96
+0
0.62
0.68
0
0.49
-0.335
0.1294
45
CMCSA 34.000
0.8
-0.13
0.77
0.86
1
0.47
-0.4016
0.1413
254
CMCSA 34.500
1.11
-0.03
0.97
1.07
2
0.45
-0.4741
0.1497
4
CMCSA 35.000
1.18
-0.21
1.22
1.31
1
0.45
-0.5507
0.1534
276
CMCSA 35.500
1.75
+0
1.49
1.59
0
0.42
-0.629
0.1514
6
CMCSA 36.000
2.28
+0
1.77
2.06
0
0.45
-0.7059
0.1428
88
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.