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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
35.1
Ask: 
35.48
Vol: 
20,791,588
Last: 
35.24
Change: 
+0.15 (+0.4228%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 34.000
1.56
+0.12
1.56
1.63
7
0.28
0.8707
0.152
344
CMCSA 34.500
1.05
+0.03
1.12
1.25
1
0.28
0.7909
0.2227
75
CMCSA 35.000
0.76
+0.085
0.71
0.94
185
0.25
0.6704
0.3
709
CMCSA 35.500
0.44
+0.035
0.44
0.47
223
0.23
0.5098
0.3508
375
CMCSA 36.000
0.24
+0.01
0.22
0.25
900
0.22
0.3378
0.3271
1507
CMCSA 36.500
0.1
-0.02
0.11
0.14
81
0.23
0.1999
0.2465
109
Fri May 23 2025
Strike
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
CMCSA 35.500
CMCSA 36.000
CMCSA 36.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 34.000
0.09
-0.035
0.07
0.11
3
0.28
-0.1305
0.1537
151
CMCSA 34.500
0.15
-0.07
0.15
0.17
100
0.26
-0.2115
0.2256
74
CMCSA 35.000
0.25
-0.1
0.25
0.28
32
0.25
-0.3338
0.3044
74
CMCSA 35.500
0.43
-0.15
0.44
0.47
230
0.23
-0.4974
0.3563
21
CMCSA 36.000
0.77
-0.165
0.71
0.77
30
0.23
-0.6723
0.3323
23
CMCSA 36.500
0
+0
1.09
1.15
0
0.22
-0.812
0.2497
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 34.000
1.65
+0.1
1.66
1.79
8
0.26
0.8256
0.15
1247
CMCSA 34.500
1.1
+0
1.25
1.32
0
0.23
0.745
0.1947
267
CMCSA 35.000
0.88
+0.03
0.89
0.95
39
0.22
0.6421
0.237
181
CMCSA 35.500
0.6
+0.02
0.58
0.84
24
0.21
0.5181
0.2655
45
CMCSA 36.000
0.39
+0.02
0.36
0.4
10
0.21
0.3842
0.2625
330
CMCSA 36.500
0.22
+0.005
0.2
0.23
2,618
0.2
0.2621
0.226
51
Fri May 30 2025
Strike
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
CMCSA 35.500
CMCSA 36.000
CMCSA 36.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 34.000
0.2
-0.04
0.15
0.19
1
0.25
-0.1761
0.1516
212
CMCSA 34.500
0.28
-0.07
0.24
0.27
27
0.23
-0.2578
0.1971
12
CMCSA 35.000
0.4
-0.105
0.37
0.41
26
0.22
-0.3622
0.2403
181
CMCSA 35.500
0.71
+0
0.56
0.62
0
0.22
-0.4884
0.2702
9
CMCSA 36.000
1.24
+0
0.82
0.87
0
0.21
-0.6254
0.2691
71
CMCSA 36.500
0
+0
1.14
1.23
0
0.2
-0.7515
0.2349
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.