Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240607C00210000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 1.44 | 1.39 | 1.52 | -0.05 | -3.36% | 3,245 | 1,937 | 32.47% |
QCOM240614C00210000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 2.92 | 2.92 | 3.15 | +0.53 | +22.18% | 892 | 1,947 | 32.76% |
QCOM240621C00210000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 3.82 | 3.75 | 3.95 | +0.42 | +12.35% | 960 | 5,100 | 30.47% |
QCOM240628C00210000 | 2024-06-03 3:42PM EDT | 2024-06-28 | 4.67 | 4.65 | 4.95 | +0.52 | +12.53% | 77 | 325 | 30.72% |
QCOM240705C00210000 | 2024-06-03 1:14PM EDT | 2024-07-05 | 4.35 | 5.35 | 5.65 | +0.70 | +19.18% | 19 | 55 | 30.15% |
QCOM240712C00210000 | 2024-06-03 3:57PM EDT | 2024-07-12 | 6.15 | 6.10 | 6.40 | +2.00 | +48.19% | 28 | 30 | 30.18% |
QCOM240719C00210000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 7.00 | 7.00 | 7.10 | +0.60 | +9.37% | 515 | 5,527 | 30.24% |
QCOM240816C00210000 | 2024-06-03 3:46PM EDT | 2024-08-16 | 11.29 | 11.70 | 11.90 | +0.49 | +4.54% | 152 | 7,295 | 36.87% |
QCOM240920C00210000 | 2024-06-03 3:23PM EDT | 2024-09-20 | 13.40 | 13.85 | 14.10 | +1.20 | +9.84% | 134 | 2,448 | 35.32% |
QCOM241018C00210000 | 2024-06-03 12:58PM EDT | 2024-10-18 | 14.85 | 15.85 | 16.05 | +1.75 | +13.36% | 96 | 742 | 35.39% |
QCOM241220C00210000 | 2024-06-03 3:54PM EDT | 2024-12-20 | 20.29 | 20.50 | 20.90 | +2.45 | +13.73% | 160 | 1,120 | 37.29% |
QCOM250117C00210000 | 2024-06-03 2:14PM EDT | 2025-01-17 | 20.75 | 21.90 | 22.40 | +0.20 | +0.97% | 39 | 5,983 | 37.24% |
QCOM250321C00210000 | 2024-05-31 3:17PM EDT | 2025-03-21 | 23.35 | 24.60 | 26.40 | 0.00 | - | 9 | 992 | 38.45% |
QCOM250620C00210000 | 2024-06-03 2:09PM EDT | 2025-06-20 | 28.55 | 29.40 | 31.35 | +4.15 | +17.01% | 120 | 632 | 39.51% |
QCOM260116C00210000 | 2024-06-03 3:49PM EDT | 2026-01-16 | 37.35 | 37.30 | 38.65 | +2.85 | +8.26% | 11 | 493 | 38.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240607P00210000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 5.30 | 5.25 | 5.50 | -2.35 | -30.72% | 510 | 596 | 31.15% |
QCOM240614P00210000 | 2024-06-03 12:42PM EDT | 2024-06-14 | 8.02 | 6.60 | 6.90 | -0.73 | -8.34% | 85 | 124 | 30.37% |
QCOM240621P00210000 | 2024-06-03 3:50PM EDT | 2024-06-21 | 8.10 | 7.25 | 7.45 | -0.85 | -9.50% | 183 | 602 | 27.21% |
QCOM240628P00210000 | 2024-06-03 2:12PM EDT | 2024-06-28 | 9.40 | 7.95 | 8.20 | -2.25 | -19.31% | 93 | 83 | 26.80% |
QCOM240705P00210000 | 2024-05-31 3:35PM EDT | 2024-07-05 | 10.59 | 8.40 | 8.70 | 0.00 | - | 3 | 7 | 25.87% |
QCOM240719P00210000 | 2024-06-03 2:36PM EDT | 2024-07-19 | 10.52 | 9.60 | 9.80 | -0.48 | -4.36% | 466 | 2,194 | 25.48% |
QCOM240816P00210000 | 2024-06-03 1:20PM EDT | 2024-08-16 | 15.04 | 13.40 | 13.60 | +0.69 | +4.81% | 20 | 656 | 30.45% |
QCOM240920P00210000 | 2024-06-03 11:15AM EDT | 2024-09-20 | 15.70 | 15.25 | 15.60 | -0.65 | -3.98% | 8 | 1,275 | 29.59% |
QCOM241018P00210000 | 2024-06-03 2:43PM EDT | 2024-10-18 | 17.45 | 16.60 | 16.90 | -0.15 | -0.85% | 96 | 1,076 | 28.99% |
QCOM241220P00210000 | 2024-06-03 1:13PM EDT | 2024-12-20 | 21.90 | 20.00 | 20.55 | -0.80 | -3.52% | 9 | 232 | 30.01% |
QCOM250117P00210000 | 2024-06-03 2:13PM EDT | 2025-01-17 | 22.10 | 20.80 | 21.25 | +2.40 | +12.18% | 11 | 241 | 29.20% |
QCOM250321P00210000 | 2024-05-28 11:44AM EDT | 2025-03-21 | 20.15 | 22.40 | 24.00 | 0.00 | - | 110 | 113 | 29.61% |
QCOM250620P00210000 | 2024-05-29 11:25AM EDT | 2025-06-20 | 24.68 | 25.85 | 27.70 | 0.00 | - | 1 | 22 | 30.26% |
QCOM260116P00210000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 31.70 | 30.05 | 32.70 | 0.00 | - | 2 | 16 | 29.14% |