COMCAST CORP

(NASDAQ: CMCSA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.16 Up +0.45 +0.82%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.CMCSA4GPC040000 NA NA NA NA 13.900 15.3 NA NA
44.000 126.2.CMCSA4GPC044000 NA NA NA NA 10.200 10.95 NA NA
45.000 126.2.CMCSA4GPC045000 NA NA NA NA 9.200 10.05 NA NA
45.500 126.2.CMCSA4GPC045500 NA NA NA NA 8.700 9.55 NA NA
46.000 126.2.CMCSA4GPC046000 NA NA NA NA 8.200 9.05 NA NA
46.500 126.2.CMCSA4GPC046500 NA NA NA NA 8.100 8.55 NA NA
47.000 126.2.CMCSA4GPC047000 7.95 +0.55 +7.43% -0.11 7.600 8.05 115 116
47.500 126.2.CMCSA4GPC047500 6.90 +6.90 NA -0.11 7.100 7.55 1 1
48.000 126.2.CMCSA4GPC048000 4.60 +4.60 NA -0.11 6.600 7.05 50 100
48.500 126.2.CMCSA4GPC048500 NA NA NA NA 6.100 6.55 NA NA
49.000 126.2.CMCSA4GPC049000 3.60 -0.30 -7.69% -0.11 5.600 6.05 42 82
49.500 126.2.CMCSA4GPC049500 5.75 +1.75 +43.75% -0.11 5.100 5.55 119 119
50.000 126.2.CMCSA4GPC050000 4.00 -0.95 -19.19% -0.11 4.600 5.05 7 28
50.500 126.2.CMCSA4GPC050500 3.93 +0.39 +11.02% -0.11 4.100 4.55 1 113
51.000 126.2.CMCSA4GPC051000 3.80 +0.75 +24.59% -0.16 3.700 4 3 156
51.500 126.2.CMCSA4GPC051500 3.00 -0.25 -7.69% -0.11 3.100 3.55 18 203
52.000 126.2.CMCSA4GPC052000 2.84 +0.22 +8.40% -0.11 2.640 3.05 24 512
52.500 126.2.CMCSA4GPC052500 2.02 -0.27 -11.79% -0.12 2.160 2.54 388 679
53.000 126.2.CMCSA4GPC053000 1.64 +0.24 +17.14% -0.12 1.680 2.04 50 685
53.500 126.2.CMCSA4GPC053500 1.50 +0.28 +22.95% -0.24 1.240 1.42 9 1,118
54.000 126.2.CMCSA4GPC054000 0.86 +0.09 +11.69% -0.29 0.780 0.87 449 4,011
54.500 126.2.CMCSA4GPC054500 0.50 +0.04 +8.70% -0.25 0.380 0.41 710 1,738
55.000 126.2.CMCSA4GPC055000 0.17 -0.06 -26.09% 0.01 0.140 0.17 4,780 26,945
55.500 126.2.CMCSA4GPC055500 0.05 -0.07 -58.33% 0.06 0.040 0.06 497 2,367
56.000 126.2.CMCSA4GPC056000 0.04 unch unch 0.05 0.030 0.05 9 651
56.500 126.2.CMCSA4GPC056500 0.02 -0.08 -80.00% 0.03 0.010 0.03 1 153
57.000 126.2.CMCSA4GPC057000 0.01 -0.03 -75.00% 0.01 NA 0.01 34 96
57.500 126.2.CMCSA4GPC057500 0.09 -0.04 -30.77% 0.04 NA 0.04 50 52
58.000 126.2.CMCSA4GPC058000 0.10 +0.10 NA 0.04 NA 0.04 3 3
58.500 126.2.CMCSA4GPC058500 0.05 +0.05 NA 0.05 NA 0.05 10 10
59.000 126.2.CMCSA4GPC059000 0.06 +0.06 NA 0.09 NA 0.09 4 4
59.500 126.2.CMCSA4GPC059500 NA NA NA NA NA 0.09 NA NA
60.000 126.2.CMCSA4GPC060000 NA NA NA NA NA 0.09 NA NA
60.500 126.2.CMCSA4GPC060500 NA NA NA NA NA 0.09 NA NA
61.000 126.2.CMCSA4GPC061000 NA NA NA NA NA 0.09 NA NA
61.500 126.2.CMCSA4GPC061500 NA NA NA NA NA 0.09 NA NA
62.000 126.2.CMCSA4GPC062000 NA NA NA NA NA 0.09 NA NA
62.500 126.2.CMCSA4GPC062500 NA NA NA NA NA 0.09 NA NA
65.000 126.2.CMCSA4GPC065000 NA NA NA NA NA 0.09 NA NA
67.500 126.2.CMCSA4GPC067500 NA NA NA NA NA 0.09 NA NA
70.000 126.2.CMCSA4GPC070000 NA NA NA NA NA 0.09 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.CMCSA4SPC040000 NA NA NA NA NA 0.09 NA NA
44.000 126.2.CMCSA4SPC044000 0.01 unch unch 0.02 NA 0.02 7 2,309
45.000 126.2.CMCSA4SPC045000 0.01 unch unch 0.09 NA 0.09 19 40
45.500 126.2.CMCSA4SPC045500 0.01 +0.01 NA 0.02 NA 0.02 1,997 1,997
46.000 126.2.CMCSA4SPC046000 NA NA NA NA NA 0.1 NA NA
46.500 126.2.CMCSA4SPC046500 0.01 +0.01 NA 0.05 NA 0.05 1 1
47.000 126.2.CMCSA4SPC047000 NA NA NA NA NA 0.1 NA NA
47.500 126.2.CMCSA4SPC047500 NA NA NA NA NA 0.05 NA NA
48.000 126.2.CMCSA4SPC048000 0.08 +0.08 NA 0.06 NA 0.06 4 4
48.500 126.2.CMCSA4SPC048500 0.04 +0.04 NA 0.05 NA 0.05 125 125
49.000 126.2.CMCSA4SPC049000 0.05 +0.05 NA 0.1 NA 0.1 370 364
49.500 126.2.CMCSA4SPC049500 0.09 -0.20 -68.97% 0.1 NA 0.1 1 4
50.000 126.2.CMCSA4SPC050000 0.05 -0.05 -50.00% 0.03 NA 0.03 15 109
50.500 126.2.CMCSA4SPC050500 0.12 -0.05 -29.41% 0.06 NA 0.06 34 109
51.000 126.2.CMCSA4SPC051000 0.01 -0.01 -50.00% 0.02 NA 0.02 335 752
51.500 126.2.CMCSA4SPC051500 0.02 unch unch 0.03 0.010 0.03 1 413
52.000 126.2.CMCSA4SPC052000 0.05 -0.33 -86.84% 0.06 0.020 0.06 292 411
52.500 126.2.CMCSA4SPC052500 0.04 unch unch 0.04 0.010 0.04 4 4,732
53.000 126.2.CMCSA4SPC053000 0.04 -0.06 -60.00% 0.05 0.030 0.05 337 1,872
53.500 126.2.CMCSA4SPC053500 0.06 -0.04 -40.00% 0.05 0.030 0.05 27 1,394
54.000 126.2.CMCSA4SPC054000 0.09 -0.08 -47.06% 0.07 0.040 0.07 32 1,598
54.500 126.2.CMCSA4SPC054500 0.14 -0.21 -60.00% 0.19 0.160 0.19 881 1,902
55.000 126.2.CMCSA4SPC055000 0.41 -0.18 -30.51% 0.45 0.410 0.45 1,245 1,737
55.500 126.2.CMCSA4SPC055500 0.92 -1.11 -54.68% 0.50 0.730 0.84 45 144
56.000 126.2.CMCSA4SPC056000 1.30 -0.49 -27.37% 0.47 1.030 1.31 25 125
56.500 126.2.CMCSA4SPC056500 1.78 -0.87 -32.83% 0.46 1.490 1.8 3 10
57.000 126.2.CMCSA4SPC057000 2.63 -0.04 -1.50% 0.48 1.990 2.32 1 39
57.500 126.2.CMCSA4SPC057500 5.10 +5.10 NA 0.48 2.490 2.82 1 1
58.000 126.2.CMCSA4SPC058000 3.45 -0.10 -2.82% 0.56 2.980 3.4 6 2
58.500 126.2.CMCSA4SPC058500 4.30 -0.05 -1.15% 0.61 3.450 3.95 14 46
59.000 126.2.CMCSA4SPC059000 NA NA NA NA 3.950 4.45 NA NA
59.500 126.2.CMCSA4SPC059500 5.30 +5.30 NA 0.56 4.450 4.9 7 7
60.000 126.2.CMCSA4SPC060000 5.30 +5.30 NA 0.61 4.950 5.45 2 30
60.500 126.2.CMCSA4SPC060500 NA NA NA NA 5.450 5.95 NA NA
61.000 126.2.CMCSA4SPC061000 6.50 +6.50 NA 0.61 5.950 6.45 36 2
61.500 126.2.CMCSA4SPC061500 NA NA NA NA 6.450 6.95 NA NA
62.000 126.2.CMCSA4SPC062000 NA NA NA NA 6.950 7.45 NA NA
62.500 126.2.CMCSA4SPC062500 7.65 +7.65 NA 0.61 7.450 7.95 81 81
65.000 126.2.CMCSA4SPC065000 NA NA NA NA 9.900 10.85 NA NA
67.500 126.2.CMCSA4SPC067500 NA NA NA NA 11.550 14.35 NA NA
70.000 126.2.CMCSA4SPC070000 NA NA NA NA 14.600 16.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:23 AM ET