QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00135000 | 2024-05-09 10:21AM EDT | 2024-05-17 | 47.20 | 46.35 | 48.10 | +2.34 | +5.22% | 2 | 492 | 102.93% |
| QCOM240524C00135000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 30.00 | 46.55 | 48.25 | 0.00 | - | 1 | 2 | 82.62% |
| QCOM240531C00135000 | 2024-04-25 12:54PM EDT | 2024-05-31 | 28.65 | 46.65 | 48.15 | 0.00 | - | 2 | 2 | 67.48% |
| QCOM240621C00135000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 47.60 | 47.00 | 47.80 | 0.00 | - | 1 | 1,819 | 55.79% |
| QCOM240719C00135000 | 2024-05-08 3:26PM EDT | 2024-07-19 | 45.92 | 47.35 | 48.30 | 0.00 | - | 1 | 483 | 48.73% |
| QCOM240920C00135000 | 2024-04-29 3:50PM EDT | 2024-09-20 | 37.95 | 48.70 | 49.85 | 0.00 | - | 2 | 132 | 44.35% |
| QCOM241018C00135000 | 2024-05-10 10:57AM EDT | 2024-10-18 | 49.84 | 49.20 | 50.25 | +0.09 | +0.18% | 1 | 37 | 42.08% |
| QCOM241220C00135000 | 2024-05-06 2:22PM EDT | 2024-12-20 | 51.29 | 51.25 | 52.40 | 0.00 | - | 10 | 58 | 42.82% |
| QCOM250117C00135000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 52.26 | 51.80 | 53.15 | -0.13 | -0.25% | 38 | 1,658 | 42.50% |
| QCOM250321C00135000 | 2024-05-06 12:28PM EDT | 2025-03-21 | 53.70 | 52.90 | 55.20 | 0.00 | - | - | 3 | 42.94% |
| QCOM250620C00135000 | 2024-04-19 2:54PM EDT | 2025-06-20 | 37.39 | 56.00 | 57.10 | 0.00 | - | 4 | 183 | 41.62% |
| QCOM260116C00135000 | 2024-05-09 9:55AM EDT | 2026-01-16 | 58.63 | 59.70 | 62.80 | 0.00 | - | 3 | 268 | 42.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00135000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 927 | 75.00% |
| QCOM240524P00135000 | 2024-05-10 2:45PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 2 | 9 | 70.90% |
| QCOM240531P00135000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 3 | 31 | 56.45% |
| QCOM240607P00135000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 35 | 50.39% |
| QCOM240621P00135000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.11 | -0.01 | -14.29% | 9 | 2,461 | 40.43% |
| QCOM240719P00135000 | 2024-05-09 10:29AM EDT | 2024-07-19 | 0.18 | 0.09 | 0.18 | 0.00 | - | 100 | 4,246 | 33.64% |
| QCOM240816P00135000 | 2024-05-07 2:55PM EDT | 2024-08-16 | 0.56 | 0.43 | 0.50 | 0.00 | - | 2 | 9 | 33.94% |
| QCOM240920P00135000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 1.00 | 0.81 | 0.85 | 0.00 | - | 1 | 1,114 | 32.52% |
| QCOM241018P00135000 | 2024-05-08 12:55PM EDT | 2024-10-18 | 1.38 | 1.12 | 1.17 | 0.00 | - | 7 | 480 | 31.82% |
| QCOM241220P00135000 | 2024-05-09 3:23PM EDT | 2024-12-20 | 2.53 | 2.28 | 2.44 | 0.00 | - | 151 | 514 | 32.90% |
| QCOM250117P00135000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 2.71 | 2.68 | 2.76 | -0.49 | -15.31% | 30 | 3,529 | 32.20% |
| QCOM250321P00135000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 3.92 | 3.70 | 3.95 | -0.43 | -9.89% | 5 | 47 | 32.41% |
| QCOM250620P00135000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 5.25 | 5.05 | 8.00 | -0.05 | -0.94% | 1 | 566 | 37.60% |
| QCOM260116P00135000 | 2024-05-08 11:38AM EDT | 2026-01-16 | 8.37 | 8.00 | 8.70 | -0.15 | -1.76% | 1 | 575 | 31.69% |
© 2024 Yahoo. All rights reserved.