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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
34.21
Ask: 
34.76
Vol: 
13,753,349
Last: 
34.5
Change: 
+0.48 (+1.3833%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 20
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.000
1.81
+0
1.49
1.95
0
0.19
0.9207
0.1171
10
CMCSA 33.500
1.43
+0
1.26
1.34
0
0.25
0.8635
0.1918
4
CMCSA 34.000
0.76
+0.13
0.84
0.92
12
0.23
0.7508
0.2923
73
CMCSA 34.500
0.51
+0.155
0.49
0.57
175
0.22
0.5886
0.3834
174
CMCSA 35.000
0.26
+0.07
0.2
0.29
202
0.19
0.3903
0.3935
384
CMCSA 35.500
0.11
+0.02
0.1
0.3
48
0.26
0.2198
0.2999
340
CMCSA 36.000
0.04
-0.01
0.04
0.06
14
0.21
0.1085
0.1842
241
Fri Jun 13 2025
Strike
CMCSA 33.000
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
CMCSA 35.500
CMCSA 36.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.000
0.04
-0.12
0.03
0.06
110
0.26
-0.0798
0.118
10158
CMCSA 33.500
0.07
-0.115
0.06
0.1
14
0.24
-0.1375
0.1936
164
CMCSA 34.000
0.15
-0.185
0.15
0.18
77
0.23
-0.2515
0.2956
437
CMCSA 34.500
0.36
-0.19
0.28
0.33
28
0.21
-0.416
0.3887
156
CMCSA 35.000
0.55
-0.33
0.54
0.62
82
0.22
-0.6175
0.3998
88
CMCSA 35.500
0.99
-0.305
0.21
1.54
8
0.17
-0.7907
0.3049
0
CMCSA 36.000
1.3
-0.415
0.95
1.64
2
0
-0.9032
0.1847
2
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.000
1.85
+0.31
1.38
2.4
20
0.26
0.8684
0.1308
37
CMCSA 33.500
1.02
+0
1.37
1.45
0
0.22
0.8015
0.1816
7
CMCSA 34.000
1.01
+0.205
0.99
1.06
1
0.22
0.7034
0.2358
67
CMCSA 34.500
0.65
+0.12
0.67
0.72
46
0.21
0.5776
0.2774
932
CMCSA 35.000
0.45
+0.13
0.41
0.46
62
0.2
0.4352
0.2873
11887
CMCSA 35.500
0.23
+0.045
0.23
0.27
26
0.2
0.2989
0.2561
612
CMCSA 36.000
0.14
+0.035
0.12
0.15
26
0.2
0.1904
0.1985
5887
Fri Jun 20 2025
Strike
CMCSA 33.000
CMCSA 33.500
CMCSA 34.000
CMCSA 34.500
CMCSA 35.000
CMCSA 35.500
CMCSA 36.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 33.000
0.12
-0.075
0.09
0.13
1
0.24
-0.133
0.1322
130
CMCSA 33.500
0.18
-0.12
0.15
0.19
55
0.22
-0.2009
0.184
721
CMCSA 34.000
0.26
-0.25
0.26
0.31
3
0.22
-0.3005
0.2394
2057
CMCSA 34.500
0.46
-0.23
0.42
0.47
12
0.2
-0.4287
0.2826
602
CMCSA 35.000
0.67
-0.32
0.66
0.73
3
0.2
-0.5743
0.2945
15331
CMCSA 35.500
1.17
+0
0.97
1.14
0
0.22
-0.7149
0.2654
45
CMCSA 36.000
1.58
+0
1.26
1.61
0
0.21
-0.828
0.2086
9
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.000
2.81
+0.28
1.44
3.05
50
0
0.9056
0.0747
0
CMCSA 33.000
0
+0
1.26
2.61
0
0.22
0.828
0.1285
0
CMCSA 34.000
1.14
+0.185
0.98
1.24
5
0.2
0.6751
0.1956
8
CMCSA 35.000
0.57
+0.115
0.55
0.62
19
0.21
0.4598
0.2308
184
CMCSA 36.000
0.24
+0.055
0.21
0.28
26
0.2
0.2437
0.1889
1275
CMCSA 37.000
0.07
-0.005
0.08
0.11
2
0.21
0.1121
0.1103
103
Fri Jun 27 2025
Strike
CMCSA 32.000
CMCSA 33.000
CMCSA 34.000
CMCSA 35.000
CMCSA 36.000
CMCSA 37.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMCSA 32.000
0.11
-0.035
0.07
0.13
5
0.27
-0.0955
0.0755
13
CMCSA 33.000
0.2
-0.085
0.14
0.42
3
0.28
-0.1742
0.1303
51
CMCSA 34.000
0.43
-0.145
0.36
0.44
15
0.22
-0.33
0.1992
133
CMCSA 35.000
0.94
-0.18
0.79
1.35
1
0.28
-0.5509
0.2376
36
CMCSA 36.000
1.56
+0
0.65
1.91
0
0
-0.7768
0.2008
58
CMCSA 37.000
1.65
+0
0.64
2.69
0
0
-0.9174
0.1188
45
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.