QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00160000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 22.23 | 21.45 | 24.35 | +1.68 | +8.18% | 69 | 3,590 | 86.33% |
| QCOM240524C00160000 | 2024-05-09 10:59AM EDT | 2024-05-24 | 21.62 | 20.35 | 24.65 | 0.00 | - | 6 | 74 | 80.57% |
| QCOM240531C00160000 | 2024-05-08 10:08AM EDT | 2024-05-31 | 20.39 | 21.75 | 23.00 | 0.00 | - | 1 | 182 | 45.70% |
| QCOM240607C00160000 | 2024-05-09 10:59AM EDT | 2024-06-07 | 22.55 | 21.95 | 23.35 | +0.78 | +3.58% | 1 | 83 | 42.94% |
| QCOM240614C00160000 | 2024-05-10 10:29AM EDT | 2024-06-14 | 22.74 | 21.90 | 23.10 | +1.24 | +5.77% | 2 | 3 | 35.71% |
| QCOM240621C00160000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 22.65 | 22.35 | 23.45 | +0.55 | +2.49% | 15 | 3,952 | 35.45% |
| QCOM240719C00160000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 24.20 | 24.00 | 24.30 | +1.55 | +6.84% | 2 | 1,310 | 32.03% |
| QCOM240816C00160000 | 2024-05-10 3:28PM EDT | 2024-08-16 | 26.40 | 25.60 | 27.80 | +0.68 | +2.64% | 25 | 30 | 40.39% |
| QCOM240920C00160000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 26.50 | 27.10 | 27.85 | 0.00 | - | 1 | 22,180 | 34.72% |
| QCOM241018C00160000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 27.40 | 28.60 | 29.15 | 0.00 | - | 1 | 171 | 34.98% |
| QCOM241220C00160000 | 2024-05-09 1:06PM EDT | 2024-12-20 | 31.80 | 31.65 | 32.85 | 0.00 | - | 16 | 655 | 37.55% |
| QCOM250117C00160000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 33.45 | 32.90 | 33.50 | +1.04 | +3.21% | 4 | 2,552 | 36.66% |
| QCOM250321C00160000 | 2024-05-09 2:02PM EDT | 2025-03-21 | 35.31 | 35.70 | 36.15 | 0.00 | - | 1 | 32 | 37.38% |
| QCOM250620C00160000 | 2024-05-07 11:35AM EDT | 2025-06-20 | 40.85 | 38.85 | 41.50 | 0.00 | - | 1 | 727 | 40.95% |
| QCOM260116C00160000 | 2024-05-10 2:13PM EDT | 2026-01-16 | 45.25 | 44.60 | 47.10 | +1.01 | +2.28% | 1 | 656 | 39.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00160000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.11 | -0.04 | -50.00% | 64 | 4,311 | 52.73% |
| QCOM240524P00160000 | 2024-05-10 1:27PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.11 | -0.03 | -23.08% | 3 | 195 | 36.62% |
| QCOM240531P00160000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.17 | 0.10 | 0.19 | -0.07 | -29.17% | 17 | 157 | 31.93% |
| QCOM240607P00160000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 0.24 | 0.21 | 0.28 | -0.11 | -31.43% | 66 | 128 | 29.44% |
| QCOM240614P00160000 | 2024-05-10 12:36PM EDT | 2024-06-14 | 0.42 | 0.37 | 0.41 | -0.18 | -30.00% | 1 | 10 | 28.35% |
| QCOM240621P00160000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.55 | -0.21 | -28.77% | 36 | 2,459 | 27.56% |
| QCOM240719P00160000 | 2024-05-10 3:14PM EDT | 2024-07-19 | 1.27 | 1.19 | 1.32 | -0.22 | -14.77% | 19 | 2,578 | 26.88% |
| QCOM240816P00160000 | 2024-05-10 12:41PM EDT | 2024-08-16 | 2.81 | 2.82 | 2.90 | -0.34 | -10.79% | 25 | 70 | 29.87% |
| QCOM240920P00160000 | 2024-05-10 1:29PM EDT | 2024-09-20 | 4.10 | 3.85 | 4.05 | -0.31 | -7.03% | 7 | 2,387 | 29.42% |
| QCOM241018P00160000 | 2024-05-09 1:58PM EDT | 2024-10-18 | 5.10 | 3.70 | 4.85 | 0.00 | - | 7 | 1,152 | 29.00% |
| QCOM241220P00160000 | 2024-05-10 1:29PM EDT | 2024-12-20 | 7.37 | 7.15 | 7.30 | -0.68 | -8.45% | 34 | 999 | 30.13% |
| QCOM250117P00160000 | 2024-05-08 1:35PM EDT | 2025-01-17 | 8.74 | 7.60 | 7.95 | 0.00 | - | 2 | 1,920 | 29.74% |
| QCOM250321P00160000 | 2024-05-10 10:00AM EDT | 2025-03-21 | 9.60 | 9.60 | 9.80 | -0.74 | -7.16% | 1 | 504 | 29.92% |
| QCOM250620P00160000 | 2024-05-10 10:43AM EDT | 2025-06-20 | 11.70 | 11.15 | 14.50 | -0.70 | -5.65% | 3 | 586 | 33.58% |
| QCOM260116P00160000 | 2024-05-09 12:23PM EDT | 2026-01-16 | 16.45 | 15.35 | 16.85 | 0.00 | - | 2 | 1,144 | 30.12% |
© 2024 Yahoo. All rights reserved.