COMCAST CORP

(NASDAQ: CMCSA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.72 Up +0.20 +0.37%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.CMCSA4I5C040000 NA NA NA NA 13.800 15.4 NA NA
45.000 126.2.CMCSA4I5C045000 NA NA NA NA 9.150 9.85 NA NA
46.000 126.2.CMCSA4I5C046000 NA NA NA NA 8.350 8.9 NA NA
47.500 126.2.CMCSA4I5C047500 NA NA NA NA 6.850 7.35 NA NA
48.000 126.2.CMCSA4I5C048000 6.65 +6.65 NA 0.13 6.400 6.85 32 32
48.500 126.2.CMCSA4I5C048500 6.15 -0.05 -0.81% 0.13 5.900 6.35 19 12
49.000 126.2.CMCSA4I5C049000 NA NA NA NA 5.300 5.85 NA NA
49.500 126.2.CMCSA4I5C049500 5.15 +1.20 +30.38% 0.13 4.900 5.35 166 108
50.000 126.2.CMCSA4I5C050000 4.60 -0.25 -5.15% 0.13 4.400 4.85 12 48
50.500 126.2.CMCSA4I5C050500 4.35 +4.35 NA 0.13 3.900 4.35 56 56
51.000 126.2.CMCSA4I5C051000 3.65 unch unch 0.13 3.400 3.85 44 6
51.500 126.2.CMCSA4I5C051500 3.15 -0.10 -3.08% 0.13 2.930 3.35 94 56
52.000 126.2.CMCSA4I5C052000 2.63 -0.22 -7.72% 0.16 2.440 2.88 32 108
52.500 126.2.CMCSA4I5C052500 2.00 +2.00 NA 0.12 1.940 2.34 2 2
53.000 126.2.CMCSA4I5C053000 1.55 -0.46 -22.89% 0.11 1.450 1.83 3 7
53.500 126.2.CMCSA4I5C053500 1.01 -0.53 -34.42% 0.11 1.040 1.33 19 65
54.000 126.2.CMCSA4I5C054000 0.68 +0.04 +6.25% 0.13 0.720 0.85 52 104
54.500 126.2.CMCSA4I5C054500 0.36 -0.26 -41.94% 0.26 0.420 0.48 233 942
55.000 126.2.CMCSA4I5C055000 0.16 -0.04 -20.00% 0.2 0.170 0.2 81 699
55.500 126.2.CMCSA4I5C055500 0.05 -0.26 -83.87% 0.09 0.040 0.09 51 84
56.000 126.2.CMCSA4I5C056000 0.02 +0.01 +100.00% 0.13 0.010 0.13 5 41
56.500 126.2.CMCSA4I5C056500 0.19 -0.16 -45.71% 0.05 NA 0.05 1 3
57.000 126.2.CMCSA4I5C057000 NA NA NA NA NA 0.05 NA NA
57.500 126.2.CMCSA4I5C057500 NA NA NA NA NA 0.05 NA NA
58.000 126.2.CMCSA4I5C058000 NA NA NA NA NA 0.05 NA NA
58.500 126.2.CMCSA4I5C058500 NA NA NA NA NA 0.05 NA NA
59.000 126.2.CMCSA4I5C059000 NA NA NA NA NA 0.05 NA NA
59.500 126.2.CMCSA4I5C059500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.CMCSA4I5C060000 NA NA NA NA NA 0.05 NA NA
60.500 126.2.CMCSA4I5C060500 NA NA NA NA NA 0.05 NA NA
61.000 126.2.CMCSA4I5C061000 NA NA NA NA NA 0.05 NA NA
61.500 126.2.CMCSA4I5C061500 NA NA NA NA NA 0.05 NA NA
62.000 126.2.CMCSA4I5C062000 NA NA NA NA NA 0.05 NA NA
65.000 126.2.CMCSA4I5C065000 NA NA NA NA NA 0.05 NA NA
67.500 126.2.CMCSA4I5C067500 NA NA NA NA NA 0.11 NA NA
70.000 126.2.CMCSA4I5C070000 NA NA NA NA NA 0.11 NA NA
SEPTEMBER 5, 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.CMCSA4U5C040000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.CMCSA4U5C045000 0.02 +0.02 NA 0.01 NA 0.01 2 1
46.000 126.2.CMCSA4U5C046000 NA NA NA NA NA 0.08 NA NA
47.500 126.2.CMCSA4U5C047500 0.02 +0.02 NA 0.08 NA 0.08 728 728
48.000 126.2.CMCSA4U5C048000 0.01 -0.02 -66.67% 0.02 0.010 0.02 6 39
48.500 126.2.CMCSA4U5C048500 NA NA NA NA NA 0.12 NA NA
49.000 126.2.CMCSA4U5C049000 0.03 +0.03 NA 0.01 NA 0.01 160 160
49.500 126.2.CMCSA4U5C049500 NA NA NA NA NA 0.13 NA NA
50.000 126.2.CMCSA4U5C050000 NA NA NA NA NA 0.14 NA NA
50.500 126.2.CMCSA4U5C050500 0.46 +0.46 NA 0.14 NA 0.14 228 239
51.000 126.2.CMCSA4U5C051000 0.09 -0.40 -81.63% 0.14 NA 0.14 5 985
51.500 126.2.CMCSA4U5C051500 0.66 +0.66 NA 0.15 0.010 0.15 242 248
52.000 126.2.CMCSA4U5C052000 0.82 +0.82 NA 0.15 NA 0.15 83 376
52.500 126.2.CMCSA4U5C052500 0.25 -0.06 -19.35% 0.14 NA 0.14 80 1,087
53.000 126.2.CMCSA4U5C053000 0.15 -0.03 -16.67% 0.12 NA 0.12 20 1,229
53.500 126.2.CMCSA4U5C053500 0.10 -0.11 -52.38% 0.12 0.030 0.12 2 33
54.000 126.2.CMCSA4U5C054000 0.10 -0.07 -41.18% 0.12 0.080 0.12 128 1,911
54.500 126.2.CMCSA4U5C054500 0.24 -0.09 -27.27% 0.22 0.190 0.22 238 352
55.000 126.2.CMCSA4U5C055000 0.50 -0.22 -30.56% 0.21 0.440 0.49 48 160
55.500 126.2.CMCSA4U5C055500 1.26 -0.07 -5.26% 0.36 0.780 1.14 53 116
56.000 126.2.CMCSA4U5C056000 2.03 +0.53 +35.33% 0.38 1.230 1.66 30 65
56.500 126.2.CMCSA4U5C056500 2.21 +0.07 +3.27% 0.35 1.710 2.13 48 79
57.000 126.2.CMCSA4U5C057000 NA NA NA NA 2.180 2.61 NA NA
57.500 126.2.CMCSA4U5C057500 1.83 +1.83 NA 0.37 2.660 3.15 25 25
58.000 126.2.CMCSA4U5C058000 2.34 +2.34 NA 0.52 3.100 3.8 21 21
58.500 126.2.CMCSA4U5C058500 2.75 +2.75 NA 0.52 3.550 4.3 57 57
59.000 126.2.CMCSA4U5C059000 3.30 +3.30 NA 0.47 4.150 4.75 54 26
59.500 126.2.CMCSA4U5C059500 NA NA NA NA 4.500 5.35 NA NA
60.000 126.2.CMCSA4U5C060000 NA NA NA NA 5.000 5.85 NA NA
60.500 126.2.CMCSA4U5C060500 NA NA NA NA 5.500 6.3 NA NA
61.000 126.2.CMCSA4U5C061000 6.20 +6.20 NA 0.52 6.000 6.8 4 7
61.500 126.2.CMCSA4U5C061500 6.70 +6.70 NA 0.32 6.650 7.1 8 8
62.000 126.2.CMCSA4U5C062000 7.20 +7.20 NA 0.32 7.150 7.6 10 10
65.000 126.2.CMCSA4U5C065000 NA NA NA NA 8.750 10.55 NA NA
67.500 126.2.CMCSA4U5C067500 NA NA NA NA 11.350 14.55 NA NA
70.000 126.2.CMCSA4U5C070000 NA NA NA NA 14.600 15.55 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 3:05 PM ET