Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517C00130000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 51.70 | 51.30 | 53.05 | 0.00 | - | 1 | 202 | 116.41% |
QCOM240531C00130000 | 2024-05-09 9:31AM EDT | 2024-05-31 | 51.65 | 51.65 | 53.20 | 0.00 | - | 1 | 5 | 77.54% |
QCOM240621C00130000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 50.80 | 51.90 | 53.00 | 0.00 | - | 23 | 3,841 | 54.79% |
QCOM240719C00130000 | 2024-05-02 9:46AM EDT | 2024-07-19 | 51.00 | 52.20 | 53.30 | 0.00 | - | 2 | 207 | 53.98% |
QCOM240816C00130000 | 2024-05-06 10:07AM EDT | 2024-08-16 | 52.70 | 51.60 | 55.25 | 0.00 | - | - | 1 | 59.17% |
QCOM240920C00130000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 53.00 | 53.35 | 54.50 | 0.00 | - | 1 | 98 | 46.74% |
QCOM241018C00130000 | 2024-05-06 2:25PM EDT | 2024-10-18 | 54.20 | 54.15 | 55.05 | 0.00 | - | 12 | 28 | 45.13% |
QCOM241220C00130000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 53.80 | 55.65 | 57.45 | 0.00 | - | 3 | 63 | 46.74% |
QCOM250117C00130000 | 2024-05-10 9:32AM EDT | 2025-01-17 | 56.18 | 55.75 | 57.15 | +0.50 | +0.90% | 1 | 1,915 | 43.13% |
QCOM250321C00130000 | 2024-05-07 10:19AM EDT | 2025-03-21 | 59.47 | 57.80 | 58.55 | 0.00 | - | 2 | 13 | 42.30% |
QCOM250620C00130000 | 2024-05-09 10:45AM EDT | 2025-06-20 | 59.25 | 58.95 | 60.65 | 0.00 | - | 1 | 129 | 41.86% |
QCOM260116C00130000 | 2024-05-08 11:38AM EDT | 2026-01-16 | 62.37 | 63.80 | 64.90 | 0.00 | - | 1 | 790 | 40.96% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517P00130000 | 2024-05-08 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,984 | 84.38% |
QCOM240524P00130000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 12 | 81.25% |
QCOM240531P00130000 | 2024-05-03 1:05PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.21 | 0.00 | - | 7 | 15 | 65.04% |
QCOM240607P00130000 | 2024-05-07 10:00AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 10 | 57.03% |
QCOM240621P00130000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.18 | -0.01 | -20.00% | 13 | 4,268 | 48.73% |
QCOM240719P00130000 | 2024-05-08 10:51AM EDT | 2024-07-19 | 0.13 | 0.08 | 0.11 | 0.00 | - | 10 | 2,223 | 35.01% |
QCOM240816P00130000 | 2024-05-07 2:55PM EDT | 2024-08-16 | 0.39 | 0.30 | 0.35 | 0.00 | - | 1 | 6 | 35.30% |
QCOM240920P00130000 | 2024-05-08 12:54PM EDT | 2024-09-20 | 0.60 | 0.57 | 0.63 | -0.13 | -17.81% | 5 | 1,520 | 33.79% |
QCOM241018P00130000 | 2024-05-09 12:46PM EDT | 2024-10-18 | 0.95 | 0.80 | 0.87 | 0.00 | - | 1 | 120 | 32.84% |
QCOM241220P00130000 | 2024-05-07 1:39PM EDT | 2024-12-20 | 1.90 | 1.68 | 1.81 | 0.00 | - | 1 | 469 | 33.19% |
QCOM250117P00130000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 2.13 | 2.12 | 2.18 | -0.19 | -8.19% | 1 | 6,769 | 32.92% |
QCOM250321P00130000 | 2024-05-09 9:50AM EDT | 2025-03-21 | 3.50 | 2.82 | 3.25 | 0.00 | - | 1 | 125 | 33.16% |
QCOM250620P00130000 | 2024-05-03 12:21PM EDT | 2025-06-20 | 5.15 | 3.45 | 5.85 | 0.00 | - | 1 | 2,945 | 35.85% |
QCOM260116P00130000 | 2024-05-06 9:32AM EDT | 2026-01-16 | 7.45 | 6.80 | 7.50 | 0.00 | - | 1 | 1,836 | 32.12% |