QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00175000 | 2024-05-13 10:05AM EDT | 2024-05-17 | 9.78 | 9.50 | 9.80 | +2.12 | +27.68% | 34 | 13,209 | 44.48% |
| QCOM240524C00175000 | 2024-05-13 10:17AM EDT | 2024-05-24 | 10.39 | 10.20 | 10.45 | +1.87 | +21.95% | 10 | 332 | 35.94% |
| QCOM240531C00175000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 8.62 | 10.55 | 10.80 | 0.00 | - | 10 | 106 | 31.35% |
| QCOM240607C00175000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 9.20 | 10.55 | 11.20 | 0.00 | - | 6 | 48 | 29.42% |
| QCOM240614C00175000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 10.35 | 11.40 | 11.65 | +0.68 | +7.03% | 1 | 11 | 28.63% |
| QCOM240621C00175000 | 2024-05-13 10:14AM EDT | 2024-06-21 | 11.95 | 11.95 | 12.15 | +1.68 | +16.36% | 23 | 4,150 | 28.47% |
| QCOM240719C00175000 | 2024-05-13 9:43AM EDT | 2024-07-19 | 13.56 | 13.85 | 14.30 | +0.96 | +7.62% | 1 | 1,640 | 29.56% |
| QCOM240816C00175000 | 2024-05-10 11:41AM EDT | 2024-08-16 | 15.83 | 17.35 | 17.75 | 0.00 | - | 21 | 139 | 34.83% |
| QCOM240920C00175000 | 2024-05-09 12:10PM EDT | 2024-09-20 | 16.73 | 19.00 | 19.25 | 0.00 | - | 6 | 2,144 | 33.45% |
| QCOM241018C00175000 | 2024-05-07 12:55PM EDT | 2024-10-18 | 20.10 | 20.50 | 20.80 | 0.00 | - | 9 | 390 | 33.76% |
| QCOM241220C00175000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 22.40 | 24.35 | 24.60 | 0.00 | - | 1 | 1,128 | 35.57% |
| QCOM250117C00175000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 23.85 | 25.55 | 26.30 | 0.00 | - | 3 | 1,402 | 36.46% |
| QCOM250321C00175000 | 2024-05-08 10:02AM EDT | 2025-03-21 | 26.03 | 27.60 | 28.75 | 0.00 | - | 13 | 127 | 36.37% |
| QCOM250620C00175000 | 2024-05-10 12:41PM EDT | 2025-06-20 | 30.40 | 31.10 | 32.35 | 0.00 | - | 4 | 362 | 36.92% |
| QCOM260116C00175000 | 2024-05-10 9:39AM EDT | 2026-01-16 | 38.50 | 36.80 | 39.20 | 0.00 | - | 66 | 690 | 37.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00175000 | 2024-05-13 10:02AM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.16 | -48.48% | 277 | 1,480 | 28.22% |
| QCOM240524P00175000 | 2024-05-13 9:34AM EDT | 2024-05-24 | 0.65 | 0.54 | 0.60 | -0.26 | -28.57% | 1 | 973 | 25.61% |
| QCOM240531P00175000 | 2024-05-13 9:32AM EDT | 2024-05-31 | 1.11 | 1.01 | 1.08 | -0.42 | -27.45% | 5 | 319 | 25.05% |
| QCOM240607P00175000 | 2024-05-13 10:00AM EDT | 2024-06-07 | 1.60 | 1.47 | 1.55 | -0.55 | -25.58% | 92 | 183 | 24.83% |
| QCOM240614P00175000 | 2024-05-13 10:13AM EDT | 2024-06-14 | 1.95 | 1.94 | 2.07 | -0.74 | -27.51% | 2 | 26 | 25.15% |
| QCOM240621P00175000 | 2024-05-13 10:15AM EDT | 2024-06-21 | 2.29 | 2.29 | 2.33 | -0.66 | -22.37% | 13 | 3,276 | 24.18% |
| QCOM240628P00175000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 4.00 | 2.59 | 2.97 | 0.00 | - | 6 | 6 | 25.28% |
| QCOM240719P00175000 | 2024-05-13 10:00AM EDT | 2024-07-19 | 3.90 | 3.75 | 3.85 | -0.73 | -15.77% | 152 | 1,736 | 24.27% |
| QCOM240816P00175000 | 2024-05-13 10:06AM EDT | 2024-08-16 | 6.27 | 6.25 | 6.35 | -0.85 | -11.94% | 20 | 1,558 | 27.84% |
| QCOM240920P00175000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 8.57 | 7.75 | 7.85 | 0.00 | - | 10 | 699 | 27.53% |
| QCOM241018P00175000 | 2024-05-10 1:30PM EDT | 2024-10-18 | 9.85 | 8.75 | 8.85 | 0.00 | - | 1 | 302 | 27.21% |
| QCOM241220P00175000 | 2024-05-10 2:05PM EDT | 2024-12-20 | 12.70 | 11.65 | 11.85 | 0.00 | - | 2 | 853 | 28.60% |
| QCOM250117P00175000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 12.60 | 12.35 | 12.50 | -0.70 | -5.26% | 1 | 1,617 | 28.09% |
| QCOM250321P00175000 | 2024-05-10 3:52PM EDT | 2025-03-21 | 15.37 | 14.15 | 14.70 | 0.00 | - | 2 | 145 | 28.52% |
| QCOM250620P00175000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 25.95 | 15.40 | 17.10 | 0.00 | - | 125 | 291 | 28.37% |
| QCOM260116P00175000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 22.00 | 20.30 | 21.90 | 0.00 | - | 8 | 40 | 28.32% |
© 2024 Yahoo. All rights reserved.