QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00150000 | 2024-05-06 10:15AM EDT | 2024-05-17 | 32.35 | 31.45 | 33.00 | +2.30 | +7.65% | 25 | 2,654 | 83.59% |
| QCOM240524C00150000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 34.31 | 31.60 | 33.30 | +1.11 | +3.34% | 9 | 38 | 63.77% |
| QCOM240531C00150000 | 2024-05-02 12:33PM EDT | 2024-05-31 | 27.43 | 31.90 | 32.95 | 0.00 | - | 6 | 9 | 61.23% |
| QCOM240607C00150000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 31.35 | 31.95 | 33.25 | 0.00 | - | - | 5 | 56.52% |
| QCOM240621C00150000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 32.40 | 31.90 | 33.15 | +2.97 | +10.09% | 3 | 8,796 | 44.48% |
| QCOM240719C00150000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 33.30 | 32.65 | 33.75 | +2.32 | +7.49% | 1 | 918 | 38.65% |
| QCOM240816C00150000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 33.92 | 34.60 | 35.30 | +2.18 | +6.87% | 2 | 11 | 40.43% |
| QCOM240920C00150000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 34.47 | 35.20 | 35.95 | +0.52 | +1.53% | 3 | 5,028 | 37.09% |
| QCOM241018C00150000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 36.20 | 36.30 | 37.45 | 0.00 | - | 1 | 246 | 38.51% |
| QCOM241220C00150000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 38.20 | 39.00 | 39.95 | -0.40 | -1.04% | 3 | 457 | 38.85% |
| QCOM250117C00150000 | 2024-05-06 9:51AM EDT | 2025-01-17 | 40.62 | 39.90 | 40.60 | +2.82 | +7.46% | 2 | 3,003 | 38.07% |
| QCOM250321C00150000 | 2024-05-07 3:15PM EDT | 2025-03-21 | 41.14 | 42.55 | 42.95 | 0.00 | - | - | 4 | 38.64% |
| QCOM250620C00150000 | 2024-05-06 9:47AM EDT | 2025-06-20 | 44.00 | 45.15 | 47.60 | +0.32 | +0.73% | 4 | 213 | 41.71% |
| QCOM260116C00150000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 50.45 | 49.65 | 52.30 | +0.50 | +1.00% | 8 | 1,493 | 39.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00150000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 50 | 2,267 | 69.92% |
| QCOM240524P00150000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 102 | 50.98% |
| QCOM240531P00150000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1 | 61 | 40.53% |
| QCOM240607P00150000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 0.12 | 0.08 | 0.12 | -0.11 | -47.83% | 5 | 76 | 35.65% |
| QCOM240614P00150000 | 2024-05-03 1:40PM EDT | 2024-06-14 | 0.21 | 0.09 | 0.17 | -0.09 | -30.00% | 1 | 5 | 33.40% |
| QCOM240621P00150000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.19 | -0.24 | -60.00% | 110 | 3,208 | 30.91% |
| QCOM240719P00150000 | 2024-05-06 9:52AM EDT | 2024-07-19 | 0.51 | 0.47 | 0.54 | -0.39 | -43.33% | 18 | 1,390 | 28.98% |
| QCOM240816P00150000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 1.40 | 1.28 | 1.44 | -0.62 | -30.69% | 125 | 275 | 31.17% |
| QCOM240920P00150000 | 2024-05-06 9:59AM EDT | 2024-09-20 | 2.25 | 2.15 | 2.26 | -0.69 | -23.47% | 1 | 964 | 30.63% |
| QCOM241018P00150000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 3.35 | 2.71 | 2.81 | -0.25 | -6.94% | 9 | 1,443 | 29.93% |
| QCOM241220P00150000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 4.65 | 4.65 | 4.80 | -1.15 | -19.83% | 1 | 176 | 31.09% |
| QCOM250117P00150000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 5.23 | 5.20 | 5.35 | -1.18 | -18.41% | 2 | 5,944 | 30.68% |
| QCOM250321P00150000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 7.95 | 5.85 | 7.00 | +0.55 | +7.43% | 1 | 22 | 30.95% |
| QCOM250620P00150000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 8.90 | 8.55 | 8.95 | -0.90 | -9.18% | 4 | 692 | 30.73% |
| QCOM260116P00150000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 12.50 | 12.05 | 13.70 | -5.40 | -30.17% | 31 | 498 | 31.44% |
© 2024 Yahoo. All rights reserved.