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

21.57 -0.13 -0.60%

02/10 - Closed. Currency in USD

After Hours

21.58

0.01

0.05%

1:59:32 - Real-time Data

Type: Equity

Market: United States

Volume: 19,932,694
Bid/Ask: 0.00 / 0.00
Day's Range: 21.40 - 21.92

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Oct 02, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.8	0%	6.15	6.8	0	15.00	0	0%	0	0.87	0
CMCSA Call 15.00 Exp: Oct 09, 2026 Last: 6.8 Chg.: 0% SymbolCMCSA\|20261009\|15.00C Delta0.9925 Imp Vol1.1334 Bid6.15 Gamma0.0061 Theoretical6.51 Ask6.8 Theta-0.0042 Intrinsic Value6.57 Volume0 Vega0.0006 Time Value0.23 Open Interest13 Rho0.0009 Delta / Theta-237.7791 CMCSA Put 15.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolCMCSA\|20261009\|15.00P Delta-0.1077 Imp Vol2.4279 Bid0 Gamma0.0256 Theoretical0.43 Ask0.87 Theta-0.0957 Intrinsic Value-6.57 Volume0 Vega0.0055 Time Value6.57 Open Interest20 Rho-0.0005 Delta / Theta1.1251
5.55	0%	5.3	5.95	3	16.00	0	0%	0	0.47	0
CMCSA Call 16.00 Exp: Oct 09, 2026 Last: 5.55 Chg.: 0% SymbolCMCSA\|20261009\|16.00C Delta0.9379 Imp Vol1.4857 Bid5.3 Gamma0.0276 Theoretical5.63 Ask5.95 Theta-0.0372 Intrinsic Value5.57 Volume3 Vega0.0036 Time Value-0.02 Open Interest1 Rho0.0019 Delta / Theta-25.242 CMCSA Put 16.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolCMCSA\|20261009\|16.00P Delta-0.0887 Imp Vol1.7367 Bid0 Gamma0.031 Theoretical0.24 Ask0.47 Theta-0.0594 Intrinsic Value-5.57 Volume0 Vega0.0048 Time Value5.57 Open Interest0 Rho-0.0004 Delta / Theta1.4928
4.82	-1.63%	4.2	4.85	1	17.00	0	0%	0	0.67	0
CMCSA Call 17.00 Exp: Oct 09, 2026 Last: 4.82 Chg.: -1.63% SymbolCMCSA\|20261009\|17.00C Delta0.9756 Imp Vol0.8956 Bid4.2 Gamma0.0215 Theoretical4.53 Ask4.85 Theta-0.0099 Intrinsic Value4.57 Volume1 Vega0.0017 Time Value0.25 Open Interest1 Rho0.0016 Delta / Theta-98.8751 CMCSA Put 17.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolCMCSA\|20261009\|17.00P Delta-0.125 Imp Vol1.6355 Bid0 Gamma0.0423 Theoretical0.34 Ask0.67 Theta-0.0717 Intrinsic Value-4.57 Volume0 Vega0.0061 Time Value4.57 Open Interest0 Rho-0.0006 Delta / Theta1.7432
					21.57	Price @ Oct 02, 2026 20:06 GMT
0.08	-50%	0.08	0.1	141	22.00	0.9	21.62%	0.78	1.03	16
CMCSA Call 22.00 Exp: Oct 09, 2026 Last: 0.08 Chg.: -50% SymbolCMCSA\|20261009\|22.00C Delta0.2336 Imp Vol0.2249 Bid0.08 Gamma0.4574 Theoretical0.09 Ask0.1 Theta-0.0144 Intrinsic Value-0.43 Volume141 Vega0.0091 Time Value0.51 Open Interest713 Rho0.0009 Delta / Theta-16.2421 CMCSA Put 22.00 Exp: Oct 09, 2026 Last: 0.9 Chg.: 21.62% SymbolCMCSA\|20261009\|22.00P Delta-0.6123 Imp Vol0.5176 Bid0.78 Gamma0.2481 Theoretical0.9 Ask1.03 Theta-0.0428 Intrinsic Value0.43 Volume16 Vega0.0114 Time Value0.47 Open Interest349 Rho-0.0027 Delta / Theta14.3231
0.03	-62.5%	0.02	0.04	113	22.50	1.33	15.65%	1.22	1.59	74
CMCSA Call 22.50 Exp: Oct 09, 2026 Last: 0.03 Chg.: -62.5% SymbolCMCSA\|20261009\|22.50C Delta0.0905 Imp Vol0.2432 Bid0.02 Gamma0.2251 Theoretical0.03 Ask0.04 Theta-0.0083 Intrinsic Value-0.93 Volume113 Vega0.0049 Time Value0.96 Open Interest392 Rho0.0003 Delta / Theta-10.8669 CMCSA Put 22.50 Exp: Oct 09, 2026 Last: 1.33 Chg.: 15.65% SymbolCMCSA\|20261009\|22.50P Delta-0.6729 Imp Vol0.6644 Bid1.22 Gamma0.182 Theoretical1.41 Ask1.59 Theta-0.0516 Intrinsic Value0.93 Volume74 Vega0.0107 Time Value0.4 Open Interest198 Rho-0.003 Delta / Theta13.0504
0.02	-50%	0	0.03	26	23.00	1.51	-10.12%	1.35	2.04	4
CMCSA Call 23.00 Exp: Oct 09, 2026 Last: 0.02 Chg.: -50% SymbolCMCSA\|20261009\|23.00C Delta0.0441 Imp Vol0.283 Bid0 Gamma0.1105 Theoretical0.02 Ask0.03 Theta-0.0056 Intrinsic Value-1.43 Volume26 Vega0.0028 Time Value1.45 Open Interest390 Rho0.0002 Delta / Theta-7.928 CMCSA Put 23.00 Exp: Oct 09, 2026 Last: 1.51 Chg.: -10.12% SymbolCMCSA\|20261009\|23.00P Delta-0.7911 Imp Vol0.5724 Bid1.35 Gamma0.1679 Theoretical1.7 Ask2.04 Theta-0.0356 Intrinsic Value1.43 Volume4 Vega0.0085 Time Value0.08 Open Interest78 Rho-0.0036 Delta / Theta22.1978

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 South Africa'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:

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://d71-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://d71-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://d71-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 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

South Africa Top 40	100,779.56	+606.89	+0.61%
S. Africa 40 Futures	101,733	+839	+0.83%
US 30	51,189.7	+262.4	+0.52%
US 500	7,722.5	+55.8	+0.73%
US Tech 100	30,798.1	+296.5	+0.97%
DAX Futures	25,441.9	+66.9	+0.26%
Dollar Index	101.697	-0.023	-0.02%

Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
Crude Oil WTI	91.26	-1.61	-1.73%
Brent Oil	102.72	+0.47	+0.46%
Natural Gas	3.040	+0.070	+2.43%
Copper	6.5800	+0.0400	+0.63%
US Corn	497.25	-5.00	-1.00%

USD/ZAR	16.6615	-0.0207	-0.12%
EUR/USD	1.1252	+0.0009	+0.08%
GBP/USD	1.3240	+0.0039	+0.30%
USD/JPY	157.86	-0.23	-0.15%
GBP/JPY	209.02	+0.38	+0.18%
USD/CAD	1.4251	+0.0029	+0.20%
AUD/USD	0.6958	+0.0027	+0.39%

Nampak	47,500	+900	+1.93%
MTN	18,377	+327	+1.81%
Standard Bank	29,495	+331	+1.13%
FirstRand Ltd	8,970	+19	+0.21%
Capitec	437,269	+18469	+4.41%
African Rainbow Minerals	15,602	+91	+0.59%
Naspers N	69,551	-479	-0.68%

Recent Quotes

Name	Price	Chg.	Chg. %
CMCSA	21.57	-0.13	-0.60%
SRAIL	30.68	+0.54	+1.79%
Invesco NASDAQ 10.	308.69	+3.12	+1.02%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,970	+0.21%	9.28M
MTN	18,377	+1.81%	4.87M
Gold Fields	59,202	-1.16%	2.25M
Naspers N	69,551	-0.68%	1.10M
AngloGold Ashanti ADR	157,494	+0.61%	686.38K
Valterra Platinum	130,694	+0.97%	664.94K
Capitec	437,269	+4.41%	369.53K

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	149.00	+65.56%	0.64K
Nictus	350	+44.63%	0.05K
ISA Holdings	254	+15.98%	0.14K
Mantengu	19.00	+11.76%	132.00K
Putprop Ltd	720	+10.77%	7.90K
Afrocentric Investment	74	+8.82%	46.49K
Thungela Resources	12,548.00	+7.78%	868.78K

Name	Last	Chg. %	Vol.
Canal+	4,520.00	-17.79%	8.14K
E Media Holdings Ltd	200	-6.98%	20.00K
Numeral	28	-6.67%	5.00K
Purple	177	-5.35%	417.41K
Italtile	768	-5.19%	2.54K
African Media Entertainment	5,042	-4.98%	0
Gemfields	66	-4.35%	12.70K