CMCSA Options Chain
Underlying $21.57Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
25 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $15.00 | 6.60 | 4.80 | 8.00 | 5 | 6 | 730.9% |
| $16.00 | 5.67 | 3.90 | 7.65 | 3 | 7 | 315.6% |
| $17.00 | 4.68 | 3.70 | 6.35 | 3 | 12 | 343.8% |
| $18.00 | 3.75 | 2.52 | 4.45 | 7 | 2 | 382.8% |
| $18.50 | 3.19 | 2.42 | 3.80 | 3 | 13 | 126.6% |
| $19.00 | 2.58 | 1.98 | 3.35 | 3 | 9 | 133.6% |
| $20.00 | 2.03 | 1.09 | 2.60 | 2 | 95 | 136.3% |
| $20.50 | 1.18 | 0.01 | 2.34 | 2 | 81 | 72.7% |
| $21.00 | 0.65 | 0.33 | 0.76 | 3 | 583 | 66.0% |
| $21.50 | 0.38 | 0.01 | 0.82 | 9 | 102 | 59.6% |
| $22.00 | 0.08 | 0.06 | 0.12 | 274 | 1,722 | 44.1% |
| $22.50 | 0.02 | 0.01 | 0.05 | 579 | 1,456 | 49.6% |
| $23.00 | 0.01 | - | 0.02 | 159 | 5,158 | 53.9% |
| $23.50 | 0.01 | - | 0.22 | 6 | 2,416 | 102.3% |
| $24.00 | 0.01 | - | 0.01 | 26 | 1,161 | 65.6% |
| $24.50 | 0.01 | - | 0.15 | 543 | 791 | 121.9% |
| $25.00 | 0.04 | - | 0.20 | 2 | 478 | 146.1% |
| $25.50 | 0.02 | - | 0.02 | 31 | 146 | 104.7% |
| $26.00 | 0.04 | - | 0.01 | 11 | 96 | 106.3% |
| $26.50 | 0.02 | - | 2.13 | - | 4 | 409.4% |
| $27.00 | 0.02 | - | 0.01 | 8 | 109 | 125.0% |
| $28.00 | 0.06 | - | 0.24 | 2 | 93 | 232.8% |
| $29.00 | 0.01 | - | 0.01 | 1 | 174 | 156.3% |
| $30.00 | 0.01 | - | 0.01 | 1 | 69 | 175.0% |
| $31.00 | 0.03 | - | 2.00 | 3 | 18 | 537.5% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the CMCSA analysis.