Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517C00180000 | 2024-05-13 2:03PM EDT | 2024-05-17 | 4.60 | 4.65 | 4.80 | +1.00 | +27.78% | 521 | 4,779 | 24.39% |
QCOM240524C00180000 | 2024-05-13 12:23PM EDT | 2024-05-24 | 6.15 | 5.75 | 5.95 | +1.35 | +28.12% | 130 | 1,050 | 26.32% |
QCOM240531C00180000 | 2024-05-13 12:01PM EDT | 2024-05-31 | 6.41 | 6.15 | 6.35 | +1.09 | +20.49% | 42 | 444 | 23.58% |
QCOM240607C00180000 | 2024-05-13 12:01PM EDT | 2024-06-07 | 7.05 | 6.75 | 7.00 | +1.30 | +22.61% | 6 | 216 | 23.79% |
QCOM240614C00180000 | 2024-05-13 1:15PM EDT | 2024-06-14 | 7.52 | 7.50 | 7.65 | +0.97 | +14.81% | 12 | 39 | 24.27% |
QCOM240621C00180000 | 2024-05-13 1:32PM EDT | 2024-06-21 | 8.20 | 8.10 | 8.20 | +1.10 | +15.49% | 105 | 4,500 | 24.43% |
QCOM240628C00180000 | 2024-05-13 2:14PM EDT | 2024-06-28 | 8.75 | 8.70 | 8.90 | +1.20 | +15.89% | 25 | 4 | 25.32% |
QCOM240719C00180000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 10.40 | 10.50 | 10.70 | +0.95 | +10.05% | 35 | 2,862 | 26.95% |
QCOM240816C00180000 | 2024-05-13 1:27PM EDT | 2024-08-16 | 14.16 | 13.90 | 14.15 | +1.29 | +10.02% | 26 | 651 | 32.09% |
QCOM240920C00180000 | 2024-05-13 12:36PM EDT | 2024-09-20 | 16.05 | 15.65 | 15.85 | +1.34 | +9.11% | 25 | 1,374 | 31.42% |
QCOM241018C00180000 | 2024-05-13 12:38PM EDT | 2024-10-18 | 17.62 | 17.35 | 17.45 | +1.29 | +7.90% | 1 | 348 | 31.90% |
QCOM241220C00180000 | 2024-05-13 10:29AM EDT | 2024-12-20 | 21.43 | 21.25 | 21.40 | +1.11 | +5.46% | 1 | 535 | 34.05% |
QCOM250117C00180000 | 2024-05-13 1:10PM EDT | 2025-01-17 | 22.35 | 22.45 | 22.60 | +0.58 | +2.66% | 17 | 2,434 | 34.11% |
QCOM250321C00180000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 23.25 | 25.45 | 25.65 | 0.00 | - | 1 | 18 | 35.08% |
QCOM250620C00180000 | 2024-05-13 1:24PM EDT | 2025-06-20 | 29.22 | 28.85 | 29.30 | +1.02 | +3.62% | 5 | 601 | 35.74% |
QCOM260116C00180000 | 2024-05-10 12:41PM EDT | 2026-01-16 | 35.40 | 33.50 | 36.20 | +1.09 | +3.18% | 10 | 770 | 36.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517P00180000 | 2024-05-13 2:21PM EDT | 2024-05-17 | 0.73 | 0.72 | 0.76 | -0.57 | -43.85% | 851 | 1,725 | 26.61% |
QCOM240524P00180000 | 2024-05-13 2:02PM EDT | 2024-05-24 | 1.68 | 1.56 | 1.63 | -0.57 | -25.33% | 183 | 900 | 25.12% |
QCOM240531P00180000 | 2024-05-13 1:46PM EDT | 2024-05-31 | 2.38 | 2.35 | 2.41 | -0.72 | -23.23% | 134 | 540 | 25.17% |
QCOM240607P00180000 | 2024-05-13 12:41PM EDT | 2024-06-07 | 2.97 | 2.99 | 3.15 | -1.02 | -25.56% | 111 | 91 | 25.60% |
QCOM240614P00180000 | 2024-05-13 12:55PM EDT | 2024-06-14 | 3.50 | 3.60 | 3.70 | -1.15 | -24.73% | 23 | 237 | 25.38% |
QCOM240621P00180000 | 2024-05-13 2:10PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.05 | -0.70 | -14.58% | 156 | 2,612 | 24.57% |
QCOM240719P00180000 | 2024-05-13 12:34PM EDT | 2024-07-19 | 5.60 | 5.65 | 5.80 | -0.95 | -14.50% | 21 | 1,164 | 24.61% |
QCOM240816P00180000 | 2024-05-13 1:07PM EDT | 2024-08-16 | 8.55 | 8.35 | 8.50 | -0.90 | -9.52% | 8 | 552 | 28.10% |
QCOM240920P00180000 | 2024-05-13 12:40PM EDT | 2024-09-20 | 9.93 | 10.00 | 10.10 | -1.07 | -9.73% | 32 | 694 | 27.79% |
QCOM241018P00180000 | 2024-05-13 1:17PM EDT | 2024-10-18 | 11.00 | 11.00 | 11.15 | -1.00 | -8.33% | 7 | 102 | 27.44% |
QCOM241220P00180000 | 2024-05-10 11:51AM EDT | 2024-12-20 | 14.80 | 14.05 | 14.20 | 0.00 | - | 1 | 241 | 28.67% |
QCOM250117P00180000 | 2024-05-13 10:36AM EDT | 2025-01-17 | 14.70 | 14.65 | 14.85 | -0.95 | -6.07% | 3 | 679 | 28.11% |
QCOM250321P00180000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 17.45 | 16.85 | 17.05 | 0.00 | - | 204 | 272 | 28.44% |
QCOM250620P00180000 | 2024-05-13 10:38AM EDT | 2025-06-20 | 19.17 | 18.60 | 19.50 | -1.04 | -5.15% | 3 | 85 | 28.28% |
QCOM260116P00180000 | 2024-05-13 1:52PM EDT | 2026-01-16 | 23.70 | 23.45 | 24.85 | -1.28 | -5.12% | 17 | 158 | 28.72% |