QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00155000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 26.75 | 26.40 | 28.15 | +0.35 | +1.33% | 114 | 6,913 | 68.56% |
| QCOM240524C00155000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 28.01 | 26.70 | 28.10 | 0.00 | - | 3 | 43 | 51.12% |
| QCOM240531C00155000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 27.52 | 26.80 | 28.00 | -1.89 | -6.43% | 1 | 21 | 52.52% |
| QCOM240607C00155000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 27.17 | 26.80 | 27.85 | 0.00 | - | 1 | 2 | 43.16% |
| QCOM240614C00155000 | 2024-05-09 11:42AM EDT | 2024-06-14 | 26.35 | 26.85 | 28.10 | 0.00 | - | 3 | 0 | 41.41% |
| QCOM240621C00155000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 27.31 | 27.15 | 28.05 | +1.11 | +4.24% | 13 | 1,773 | 37.18% |
| QCOM240719C00155000 | 2024-05-10 12:42PM EDT | 2024-07-19 | 28.25 | 28.00 | 29.20 | +0.75 | +2.73% | 8 | 1,176 | 36.28% |
| QCOM240816C00155000 | 2024-05-07 3:13PM EDT | 2024-08-16 | 28.60 | 29.55 | 31.30 | 0.00 | - | 1 | 5 | 39.70% |
| QCOM240920C00155000 | 2024-05-10 11:59AM EDT | 2024-09-20 | 31.55 | 31.00 | 31.95 | +1.07 | +3.51% | 2 | 1,666 | 36.19% |
| QCOM241018C00155000 | 2024-05-09 2:55PM EDT | 2024-10-18 | 32.10 | 32.65 | 32.95 | 0.00 | - | 1 | 221 | 35.79% |
| QCOM241220C00155000 | 2024-05-07 12:39PM EDT | 2024-12-20 | 37.00 | 33.80 | 36.40 | 0.00 | - | 1 | 353 | 38.29% |
| QCOM250117C00155000 | 2024-05-08 12:10PM EDT | 2025-01-17 | 35.04 | 36.20 | 36.95 | 0.00 | - | 1 | 2,982 | 37.24% |
| QCOM250321C00155000 | 2024-05-03 1:49PM EDT | 2025-03-21 | 37.07 | 39.00 | 40.70 | 0.00 | - | 1 | 1 | 40.15% |
| QCOM250620C00155000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 40.48 | 41.85 | 44.50 | 0.00 | - | 2 | 171 | 41.30% |
| QCOM260116C00155000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 49.25 | 46.35 | 50.20 | 0.00 | - | 1 | 550 | 40.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00155000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.18 | +0.04 | +80.00% | 14 | 4,939 | 61.52% |
| QCOM240524P00155000 | 2024-05-09 10:33AM EDT | 2024-05-24 | 0.13 | 0.03 | 0.09 | 0.00 | - | 2 | 70 | 41.11% |
| QCOM240531P00155000 | 2024-05-10 1:31PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 10 | 273 | 35.06% |
| QCOM240607P00155000 | 2024-05-09 2:04PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.16 | -0.06 | -31.58% | 1 | 31 | 31.25% |
| QCOM240614P00155000 | 2024-05-09 2:05PM EDT | 2024-06-14 | 0.28 | 0.17 | 0.25 | 0.00 | - | 10 | 20 | 30.15% |
| QCOM240621P00155000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.30 | -0.09 | -23.68% | 67 | 2,951 | 28.42% |
| QCOM240719P00155000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.79 | 0.76 | 0.81 | -0.19 | -19.39% | 21 | 2,941 | 27.37% |
| QCOM240816P00155000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 2.04 | 1.99 | 2.05 | -0.48 | -19.05% | 2 | 12 | 30.27% |
| QCOM240920P00155000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 3.06 | 2.94 | 3.05 | -0.40 | -11.56% | 39 | 2,506 | 29.90% |
| QCOM241018P00155000 | 2024-05-09 3:49PM EDT | 2024-10-18 | 4.05 | 3.50 | 3.75 | 0.00 | - | 43 | 481 | 29.45% |
| QCOM241220P00155000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 6.35 | 5.70 | 6.05 | 0.00 | - | 21 | 189 | 30.77% |
| QCOM250117P00155000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 6.47 | 6.40 | 6.60 | -0.38 | -5.55% | 3 | 3,267 | 30.24% |
| QCOM250321P00155000 | 2024-05-09 11:22AM EDT | 2025-03-21 | 8.60 | 8.10 | 8.35 | 0.00 | - | 3 | 147 | 30.45% |
| QCOM250620P00155000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 10.70 | 9.95 | 10.40 | 0.00 | - | 4 | 772 | 30.21% |
| QCOM260116P00155000 | 2024-05-08 3:51PM EDT | 2026-01-16 | 14.50 | 13.95 | 15.15 | 0.00 | - | 2 | 1,244 | 30.66% |
© 2024 Yahoo. All rights reserved.