QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00220000 | 2024-05-09 10:45AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.17 | 0.00 | - | 6 | 519 | 67.77% |
| QCOM240531C00220000 | 2024-05-02 2:27PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.07 | 0.00 | - | - | 2 | 35.84% |
| QCOM240607C00220000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 0.14 | 0.01 | 0.28 | 0.00 | - | - | 4 | 38.18% |
| QCOM240614C00220000 | 2024-05-03 1:49PM EDT | 2024-06-14 | 0.13 | 0.03 | 0.10 | 0.00 | - | 4 | 2 | 28.91% |
| QCOM240621C00220000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.12 | 0.00 | - | 73 | 445 | 27.00% |
| QCOM240719C00220000 | 2024-05-10 1:55PM EDT | 2024-07-19 | 0.42 | 0.42 | 0.49 | -0.05 | -10.64% | 4 | 1,346 | 26.56% |
| QCOM240816C00220000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 1.70 | 1.62 | 1.77 | +0.14 | +8.97% | 3 | 120 | 30.59% |
| QCOM240920C00220000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 2.64 | 2.58 | 2.79 | -0.05 | -1.86% | 3 | 1,281 | 30.20% |
| QCOM241018C00220000 | 2024-05-10 10:43AM EDT | 2024-10-18 | 3.83 | 3.55 | 3.70 | +0.28 | +7.89% | 1 | 1,760 | 30.26% |
| QCOM241220C00220000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 6.50 | 6.30 | 6.60 | +0.10 | +1.56% | 30 | 706 | 32.28% |
| QCOM250117C00220000 | 2024-05-10 1:10PM EDT | 2025-01-17 | 7.25 | 7.30 | 7.55 | 0.00 | - | 512 | 2,060 | 32.31% |
| QCOM250321C00220000 | 2024-05-02 2:16PM EDT | 2025-03-21 | 9.74 | 9.75 | 10.05 | 0.00 | - | 21 | 41 | 33.13% |
| QCOM250620C00220000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 12.00 | 11.85 | 13.30 | 0.00 | - | 1 | 363 | 33.78% |
| QCOM260116C00220000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 20.12 | 19.50 | 19.90 | +0.37 | +1.87% | 10 | 718 | 34.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00220000 | 2024-04-16 10:32AM EDT | 2024-05-17 | 51.35 | 37.05 | 38.50 | 0.00 | - | 2 | 0 | 93.31% |
| QCOM240607P00220000 | 2024-05-02 11:49AM EDT | 2024-06-07 | 41.00 | 37.35 | 39.05 | 0.00 | - | - | 5 | 51.37% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 2024-06-21 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 291.28% |
| QCOM240719P00220000 | 2024-04-04 2:35PM EDT | 2024-07-19 | 47.60 | 40.25 | 41.35 | 0.00 | - | 1 | 0 | 44.86% |
| QCOM240816P00220000 | 2024-05-02 9:47AM EDT | 2024-08-16 | 40.00 | 38.30 | 38.90 | 0.00 | - | - | 4 | 26.18% |
| QCOM241220P00220000 | 2024-05-06 10:14AM EDT | 2024-12-20 | 41.75 | 40.50 | 41.55 | 0.00 | - | - | 4 | 25.49% |
| QCOM250117P00220000 | 2024-05-02 2:11PM EDT | 2025-01-17 | 44.40 | 40.90 | 42.10 | 0.00 | - | 3 | 4 | 25.31% |
| QCOM250321P00220000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 58.39 | 40.50 | 43.00 | 0.00 | - | - | 3 | 24.41% |
| QCOM260116P00220000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 55.75 | 48.50 | 50.50 | 0.00 | - | 10 | 10 | 26.64% |
© 2024 Yahoo. All rights reserved.