COMCAST CORP

(NASDAQ: CMCSA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.77 Down -1.64 -2.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.CMCSA4H1C040000 NA NA NA NA 13.600 14.85 NA NA
44.000 126.2.CMCSA4H1C044000 NA NA NA NA 9.500 10.8 NA NA
45.000 126.2.CMCSA4H1C045000 NA NA NA NA 8.600 9.4 NA NA
45.500 126.2.CMCSA4H1C045500 9.60 +0.30 +3.23% 1.33 8.150 9.6 16 11
46.000 126.2.CMCSA4H1C046000 9.15 +9.15 NA 1.03 7.600 8.8 170 170
46.500 126.2.CMCSA4H1C046500 7.75 +7.75 NA 1.03 7.150 8.3 66 66
47.000 126.2.CMCSA4H1C047000 8.30 +8.30 NA 0.78 6.650 7.55 24 24
47.500 126.2.CMCSA4H1C047500 7.20 +0.15 +2.13% 0.78 6.100 7.05 94 27
48.000 126.2.CMCSA4H1C048000 6.40 +6.40 NA 1.03 5.650 6.8 128 128
48.500 126.2.CMCSA4H1C048500 6.20 -0.40 -6.06% 1.03 5.200 6.3 79 10
49.000 126.2.CMCSA4H1C049000 NA NA NA NA 4.700 5.8 NA 16
49.500 126.2.CMCSA4H1C049500 5.05 -0.65 -11.40% 0.78 4.100 5.05 5 5
50.000 126.2.CMCSA4H1C050000 5.45 unch unch 1.18 3.700 4.95 1 2
50.500 126.2.CMCSA4H1C050500 4.95 +0.98 +24.69% 1.18 3.200 4.45 2 5
51.000 126.2.CMCSA4H1C051000 4.20 +0.40 +10.53% 0.78 2.610 3.55 20 124
51.500 126.2.CMCSA4H1C051500 2.96 -0.39 -11.64% 1.18 2.210 3.45 2 130
52.000 126.2.CMCSA4H1C052000 2.84 -0.61 -17.68% 1.13 1.720 2.9 5 133
52.500 126.2.CMCSA4H1C052500 2.98 +1.05 +54.40% 0.42 1.190 1.69 1 82
53.000 126.2.CMCSA4H1C053000 1.99 -0.85 -29.93% 0.40 0.760 1.17 1 200
53.500 126.2.CMCSA4H1C053500 0.53 -1.38 -72.25% 0.20 0.350 0.47 1,143 1,056
54.000 126.2.CMCSA4H1C054000 0.21 -0.91 -81.25% 0.16 0.130 0.16 860 1,646
54.500 126.2.CMCSA4H1C054500 0.08 -1.48 -94.87% 0.12 0.050 0.12 366 1,517
55.000 126.2.CMCSA4H1C055000 0.04 -0.55 -93.22% 0.07 0.030 0.07 466 25,555
55.500 126.2.CMCSA4H1C055500 0.26 -0.14 -35.00% 0.05 0.020 0.05 58 3,237
56.000 126.2.CMCSA4H1C056000 0.04 -0.06 -60.00% 0.04 NA 0.04 23 339
56.500 126.2.CMCSA4H1C056500 0.19 -0.21 -52.50% 0.06 NA 0.06 309 398
57.000 126.2.CMCSA4H1C057000 0.08 +0.01 +14.29% 0.06 NA 0.06 336 320
57.500 126.2.CMCSA4H1C057500 0.05 -0.03 -37.50% 0.05 NA 0.05 2 243
58.000 126.2.CMCSA4H1C058000 NA NA NA NA NA 0.05 NA NA
58.500 126.2.CMCSA4H1C058500 NA NA NA NA NA 0.05 NA NA
59.000 126.2.CMCSA4H1C059000 NA NA NA NA NA 0.05 NA NA
59.500 126.2.CMCSA4H1C059500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.CMCSA4H1C060000 0.05 +0.05 NA 0.05 NA 0.05 6 6
60.500 126.2.CMCSA4H1C060500 NA NA NA NA NA 0.05 NA NA
61.000 126.2.CMCSA4H1C061000 NA NA NA NA NA 0.05 NA NA
61.500 126.2.CMCSA4H1C061500 NA NA NA NA NA 0.05 NA NA
62.000 126.2.CMCSA4H1C062000 NA NA NA NA NA 0.05 NA NA
65.000 126.2.CMCSA4H1C065000 NA NA NA NA NA 0.05 NA NA
67.500 126.2.CMCSA4H1C067500 NA NA NA NA NA 0.05 NA NA
70.000 126.2.CMCSA4H1C070000 NA NA NA NA NA 0.05 NA NA
AUGUST 1, 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.CMCSA4T1C040000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.CMCSA4T1C044000 0.03 -0.01 -25.00% 0.05 NA 0.05 1 106
45.000 126.2.CMCSA4T1C045000 NA NA NA NA NA 0.05 NA NA
45.500 126.2.CMCSA4T1C045500 NA NA NA NA NA 0.05 NA NA
46.000 126.2.CMCSA4T1C046000 NA NA NA NA NA 0.05 NA NA
46.500 126.2.CMCSA4T1C046500 0.01 +0.01 NA 0.05 NA 0.05 25 25
47.000 126.2.CMCSA4T1C047000 NA NA NA NA NA 0.05 NA NA
47.500 126.2.CMCSA4T1C047500 0.01 +0.01 NA 0.05 NA 0.05 25 25
48.000 126.2.CMCSA4T1C048000 0.01 -0.01 -50.00% 0.05 NA 0.05 3 869
48.500 126.2.CMCSA4T1C048500 NA NA NA NA NA 0.05 NA NA
49.000 126.2.CMCSA4T1C049000 NA NA NA NA NA 0.05 NA NA
49.500 126.2.CMCSA4T1C049500 0.45 +0.45 NA 0.05 NA 0.05 50 50
50.000 126.2.CMCSA4T1C050000 0.01 unch unch 0.06 NA 0.06 60 65
50.500 126.2.CMCSA4T1C050500 0.30 +0.30 NA 0.06 NA 0.06 3 3
51.000 126.2.CMCSA4T1C051000 0.51 -0.36 -41.38% 0.06 NA 0.06 4 8
51.500 126.2.CMCSA4T1C051500 0.06 -0.22 -78.57% 0.06 NA 0.06 5 105
52.000 126.2.CMCSA4T1C052000 0.40 +0.09 +29.03% 0.05 NA 0.05 42 392
52.500 126.2.CMCSA4T1C052500 0.01 -0.02 -66.67% 0.04 0.010 0.04 193 276
53.000 126.2.CMCSA4T1C053000 0.04 +0.01 +33.33% 0.07 0.030 0.07 152 102
53.500 126.2.CMCSA4T1C053500 0.15 +0.12 +400.00% 0.16 0.120 0.16 63 1,152
54.000 126.2.CMCSA4T1C054000 0.28 +0.05 +21.74% 0.22 0.380 0.45 28 250
54.500 126.2.CMCSA4T1C054500 0.48 +0.39 +433.33% 0.22 0.770 0.95 99 299
55.000 126.2.CMCSA4T1C055000 0.38 +0.10 +35.71% 0.11 0.920 1.34 20 369
55.500 126.2.CMCSA4T1C055500 1.28 +1.07 +509.52% 0.10 1.290 1.83 10 47
56.000 126.2.CMCSA4T1C056000 0.95 -0.32 -25.20% 0.09 1.140 2.32 400 370
56.500 126.2.CMCSA4T1C056500 0.55 -1.61 -74.54% 0.10 1.650 2.83 2 143
57.000 126.2.CMCSA4T1C057000 1.86 -0.95 -33.81% 0.12 2.100 3.35 14 14
57.500 126.2.CMCSA4T1C057500 2.79 -0.31 -10.00% 0.12 2.570 3.85 16 17
58.000 126.2.CMCSA4T1C058000 2.61 +0.61 +30.50% 0.12 3.050 4.35 93 59
58.500 126.2.CMCSA4T1C058500 2.78 +2.78 NA 0.12 3.550 4.85 55 50
59.000 126.2.CMCSA4T1C059000 5.05 +5.05 NA 0.12 4.000 5.35 1 1
59.500 126.2.CMCSA4T1C059500 5.55 +5.55 NA 0.12 4.500 5.85 1 1
60.000 126.2.CMCSA4T1C060000 NA NA NA NA 5.000 6.35 NA NA
60.500 126.2.CMCSA4T1C060500 6.55 +6.55 NA 0.12 5.500 6.85 1 1
61.000 126.2.CMCSA4T1C061000 NA NA NA NA 6.000 7.35 NA NA
61.500 126.2.CMCSA4T1C061500 NA NA NA NA 6.500 7.85 NA NA
62.000 126.2.CMCSA4T1C062000 NA NA NA NA 7.000 8.35 NA NA
65.000 126.2.CMCSA4T1C065000 NA NA NA NA 10.000 11.4 NA NA
67.500 126.2.CMCSA4T1C067500 NA NA NA NA 11.700 14.7 NA NA
70.000 126.2.CMCSA4T1C070000 NA NA NA NA 15.200 16.35 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 3:36 PM ET