QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00140000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 42.13 | 41.55 | 42.85 | +2.29 | +5.75% | 7 | 1,310 | 105.86% |
| QCOM240524C00140000 | 2024-05-02 3:08PM EDT | 2024-05-24 | 42.82 | 41.55 | 43.15 | +1.85 | +4.52% | 1 | 35 | 77.64% |
| QCOM240531C00140000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 40.35 | 41.70 | 43.05 | 0.00 | - | 3 | 2 | 62.60% |
| QCOM240614C00140000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 42.13 | 41.70 | 43.30 | 0.00 | - | - | 1 | 50.68% |
| QCOM240621C00140000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 42.77 | 41.85 | 43.05 | +4.07 | +10.52% | 1 | 3,394 | 55.05% |
| QCOM240719C00140000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 42.63 | 42.45 | 43.50 | +2.23 | +5.52% | 4 | 483 | 46.44% |
| QCOM240816C00140000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 46.15 | 42.10 | 45.85 | +4.32 | +10.33% | 2 | 4 | 52.70% |
| QCOM240920C00140000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 43.15 | 44.05 | 44.95 | +1.07 | +2.54% | 2 | 313 | 41.11% |
| QCOM241018C00140000 | 2024-05-06 10:06AM EDT | 2024-10-18 | 44.65 | 44.75 | 45.55 | +2.16 | +5.08% | 11 | 95 | 39.77% |
| QCOM241220C00140000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 47.45 | 47.15 | 48.15 | +1.90 | +4.17% | 10 | 102 | 41.58% |
| QCOM250117C00140000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 47.70 | 47.55 | 49.00 | +2.30 | +5.07% | 10 | 1,220 | 41.41% |
| QCOM250321C00140000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 51.99 | 49.05 | 50.45 | +17.31 | +49.91% | 28 | 29 | 40.28% |
| QCOM250620C00140000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 50.69 | 52.35 | 53.15 | +15.95 | +45.91% | 3 | 136 | 40.56% |
| QCOM260116C00140000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 56.92 | 56.10 | 59.05 | +0.92 | +1.64% | 5 | 562 | 41.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00140000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 17 | 4,417 | 88.67% |
| QCOM240524P00140000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.12 | +0.02 | +50.00% | 2 | 45 | 62.89% |
| QCOM240531P00140000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.22 | -0.12 | -66.67% | 3 | 35 | 54.59% |
| QCOM240607P00140000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 1 | 18 | 52.05% |
| QCOM240614P00140000 | 2024-05-02 10:57AM EDT | 2024-06-14 | 0.11 | 0.02 | 0.30 | 0.00 | - | 2 | 2 | 47.66% |
| QCOM240621P00140000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.24 | -0.07 | -50.00% | 6 | 1,067 | 41.70% |
| QCOM240719P00140000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 0.20 | 0.18 | 0.25 | -0.22 | -52.38% | 7 | 829 | 32.18% |
| QCOM240816P00140000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 0.67 | 0.64 | 0.71 | -0.36 | -34.95% | 1 | 36 | 33.11% |
| QCOM240920P00140000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 1.15 | 1.13 | 1.17 | -0.48 | -29.45% | 3 | 921 | 31.85% |
| QCOM241018P00140000 | 2024-05-03 3:39PM EDT | 2024-10-18 | 1.71 | 1.52 | 1.57 | -0.34 | -16.59% | 13 | 414 | 31.21% |
| QCOM241220P00140000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 3.20 | 2.92 | 3.00 | -0.45 | -12.33% | 59 | 231 | 32.07% |
| QCOM250117P00140000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.50 | -1.10 | -24.44% | 1 | 3,591 | 31.84% |
| QCOM250321P00140000 | 2024-05-02 1:54PM EDT | 2025-03-21 | 5.60 | 4.60 | 4.85 | 0.00 | - | 1 | 245 | 32.04% |
| QCOM250620P00140000 | 2024-05-02 2:00PM EDT | 2025-06-20 | 6.40 | 6.15 | 9.00 | -0.90 | -12.33% | 1 | 897 | 36.70% |
| QCOM260116P00140000 | 2024-05-06 10:15AM EDT | 2026-01-16 | 9.67 | 9.25 | 10.85 | -0.98 | -9.20% | 3 | 585 | 32.60% |
© 2024 Yahoo. All rights reserved.