QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 104 | 6,521 | 3.13% |
| QCOM240524C00185000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 2.28 | 0.00 | 0.00 | 0.00 | - | 46 | 542 | 3.13% |
| QCOM240531C00185000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 2.72 | 0.00 | 0.00 | 0.00 | - | 24 | 1,944 | 1.56% |
| QCOM240607C00185000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 257 | 1.56% |
| QCOM240614C00185000 | 2024-05-10 12:22PM EDT | 2024-06-14 | 4.21 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 1.56% |
| QCOM240621C00185000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 22 | 6,008 | 1.56% |
| QCOM240628C00185000 | 2024-05-10 9:33AM EDT | 2024-06-28 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| QCOM240719C00185000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 18 | 2,431 | 0.78% |
| QCOM240816C00185000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 55 | 315 | 0.78% |
| QCOM240920C00185000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 40 | 3,378 | 0.78% |
| QCOM241018C00185000 | 2024-05-10 3:51PM EDT | 2024-10-18 | 13.69 | 0.00 | 0.00 | 0.00 | - | 29 | 633 | 0.78% |
| QCOM241220C00185000 | 2024-05-10 1:18PM EDT | 2024-12-20 | 17.53 | 0.00 | 0.00 | 0.00 | - | 15 | 1,519 | 0.39% |
| QCOM250117C00185000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 18.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,474 | 0.39% |
| QCOM250321C00185000 | 2024-05-10 3:47PM EDT | 2025-03-21 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.39% |
| QCOM250620C00185000 | 2024-05-10 10:00AM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 639 | 0.39% |
| QCOM260116C00185000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 33.40 | 0.00 | 0.00 | 0.00 | - | 74 | 169 | 0.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00185000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 899 | 0.00% |
| QCOM240524P00185000 | 2024-05-10 1:36PM EDT | 2024-05-24 | 5.22 | 0.00 | 0.00 | 0.00 | - | 8 | 155 | 0.00% |
| QCOM240531P00185000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 108 | 0.00% |
| QCOM240607P00185000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 7.98 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| QCOM240614P00185000 | 2024-05-10 12:06PM EDT | 2024-06-14 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QCOM240621P00185000 | 2024-05-10 1:49PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 93 | 951 | 0.00% |
| QCOM240628P00185000 | 2024-05-09 1:24PM EDT | 2024-06-28 | 9.00 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| QCOM240719P00185000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 27 | 656 | 0.00% |
| QCOM240816P00185000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 81 | 607 | 0.00% |
| QCOM240920P00185000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 0.00% |
| QCOM241018P00185000 | 2024-05-10 12:14PM EDT | 2024-10-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 34 | 111 | 0.00% |
| QCOM241220P00185000 | 2024-05-10 11:51AM EDT | 2024-12-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| QCOM250117P00185000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,824 | 0.00% |
| QCOM250620P00185000 | 2024-05-06 3:34PM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 750 | 0.00% |
| QCOM260116P00185000 | 2024-05-09 3:42PM EDT | 2026-01-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 50 | 126 | 0.00% |
© 2024 Yahoo. All rights reserved.