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)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
35.29
Ask: 
35.5
Vol: 
15,078,499
Last: 
35.43
Change: 
-0.01 (+-0.0282%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 34.000
2.38
+0
0.63
2.71
0
0.48
0.9129
0.1417
0
CMCSA 34.500
1.1
-0.76
0
1.54
5
0
0.8346
0.2416
8
CMCSA 35.000
0.78
-0.495
0.6
0.72
33
0.25
0.6911
0.3582
57
CMCSA 35.500
0.4
-0.475
0.31
0.43
128
0.25
0.495
0.4246
329
CMCSA 36.000
0.16
-0.36
0.15
0.21
4,576
0.26
0.3016
0.3583
8636
CMCSA 36.500
0.09
-0.205
0.05
0.23
2,515
0.33
0.1568
0.2434
16165
Fri Jul 11 2025
Strike
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
CMCSA 35.500
CMCSA 36.000
CMCSA 36.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 34.000
0.05
+0.005
0.02
0.07
8
0.3
-0.0882
0.1432
8686
CMCSA 34.500
0.07
+0.01
0.06
0.11
28
0.27
-0.1675
0.245
129
CMCSA 35.000
0.18
+0.08
0.17
0.23
243
0.27
-0.3136
0.3646
332
CMCSA 35.500
0.37
+0.18
0.37
0.43
123
0.26
-0.5138
0.4332
155
CMCSA 36.000
0.59
+0.245
0.54
1.03
91
0.36
-0.7106
0.3654
204
CMCSA 36.500
0.97
+0.36
0.98
1.4
44
0.34
-0.8581
0.2486
67
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 34.000
1.59
-1.015
1.2
2.16
2
0.28
0.8429
0.1544
2
CMCSA 34.500
1.4
-0.58
1.17
1.83
2
0.23
0.7574
0.2081
7
CMCSA 35.000
0.95
-0.48
0.82
0.91
38
0.24
0.6444
0.2563
8663
CMCSA 35.500
0.56
-0.49
0.52
0.63
327
0.22
0.5099
0.2814
497
CMCSA 36.000
0.35
-0.37
0.31
0.39
124
0.23
0.3712
0.2701
1405
CMCSA 36.500
0.19
-0.275
0.18
0.39
2,836
0.22
0.2466
0.2278
6783
Fri Jul 18 2025
Strike
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
CMCSA 35.500
CMCSA 36.000
CMCSA 36.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 34.000
0.13
+0.04
0.11
0.15
3
0.25
-0.1594
0.1565
94
CMCSA 34.500
0.22
+0.085
0.2
0.24
8
0.24
-0.2462
0.2113
879
CMCSA 35.000
0.33
+0.12
0.34
0.36
179
0.23
-0.3612
0.2606
5329
CMCSA 35.500
0.51
+0.165
0.53
0.61
6
0.23
-0.4983
0.2868
67
CMCSA 36.000
0.74
+0.22
0.81
0.9
2
0.23
-0.6401
0.2768
238
CMCSA 36.500
1.17
+0.395
1.17
1.24
50
0.22
-0.7687
0.2368
657
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.000
3.28
+0
2.61
2.88
0
0.34
0.8791
0.0876
0
CMCSA 34.000
2.44
+0
1.7
1.89
0
0.27
0.7743
0.1396
42
CMCSA 35.000
1.17
-0.42
1.07
1.17
5
0.27
0.613
0.1863
755
CMCSA 36.000
0.6
-0.38
0.54
0.64
329
0.25
0.4179
0.1974
10775
CMCSA 37.000
0.24
-0.265
0.21
0.31
884
0.25
0.2403
0.1589
10323
CMCSA 38.000
0.11
-0.12
0.09
0.14
116
0.25
0.122
0.1014
520
Fri Jul 25 2025
Strike
CMCSA 33.000
CMCSA 34.000
CMCSA 35.000
CMCSA 36.000
CMCSA 37.000
CMCSA 38.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.000
0.17
+0.1
0.01
0.25
5
0.28
-0.1221
0.0885
354
CMCSA 34.000
0.25
+0.04
0.26
0.32
4
0.27
-0.2282
0.1413
402
CMCSA 35.000
0.54
+0.13
0.54
0.61
8
0.26
-0.3919
0.1892
465
CMCSA 36.000
0.72
+0
1.02
1.1
0
0.25
-0.591
0.2019
65
CMCSA 37.000
2.63
+0
1.14
1.8
0
0
-0.774
0.1652
45
CMCSA 38.000
0
+0
2
2.75
0
0
-0.8986
0.1098
0
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.