QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00140000 | 2024-05-10 2:29PM EDT | 2024-05-17 | 42.13 | 41.55 | 42.85 | +1.03 | +2.51% | 7 | 1,310 | 89.45% |
| QCOM240524C00140000 | 2024-05-10 10:01AM EDT | 2024-05-24 | 42.82 | 41.55 | 43.15 | +2.63 | +6.54% | 1 | 35 | 71.88% |
| QCOM240531C00140000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 40.35 | 41.70 | 43.05 | 0.00 | - | 3 | 2 | 59.57% |
| QCOM240614C00140000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 42.13 | 41.70 | 43.30 | 0.00 | - | - | 1 | 62.26% |
| QCOM240621C00140000 | 2024-05-09 2:21PM EDT | 2024-06-21 | 42.77 | 41.85 | 43.05 | +1.38 | +3.33% | 1 | 3,394 | 53.71% |
| QCOM240719C00140000 | 2024-05-10 2:29PM EDT | 2024-07-19 | 42.63 | 42.45 | 43.50 | +0.83 | +1.99% | 4 | 483 | 45.76% |
| QCOM240816C00140000 | 2024-05-07 11:45AM EDT | 2024-08-16 | 46.15 | 42.10 | 45.85 | 0.00 | - | 2 | 4 | 52.16% |
| QCOM240920C00140000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 43.15 | 44.05 | 44.95 | 0.00 | - | 2 | 313 | 40.81% |
| QCOM241018C00140000 | 2024-05-06 10:06AM EDT | 2024-10-18 | 44.65 | 44.75 | 45.55 | 0.00 | - | 11 | 95 | 39.53% |
| QCOM241220C00140000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 47.45 | 47.15 | 48.15 | +0.90 | +1.93% | 10 | 102 | 41.39% |
| QCOM250117C00140000 | 2024-05-09 1:41PM EDT | 2025-01-17 | 47.70 | 47.55 | 49.00 | +0.30 | +0.63% | 10 | 1,220 | 41.25% |
| QCOM250321C00140000 | 2024-05-07 12:00PM EDT | 2025-03-21 | 51.99 | 49.05 | 50.45 | 0.00 | - | 28 | 29 | 40.16% |
| QCOM250620C00140000 | 2024-05-09 9:55AM EDT | 2025-06-20 | 50.69 | 52.35 | 53.15 | 0.00 | - | 3 | 136 | 40.46% |
| QCOM260116C00140000 | 2024-05-06 2:37PM EDT | 2026-01-16 | 56.92 | 56.10 | 59.05 | 0.00 | - | 5 | 562 | 41.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00140000 | 2024-05-10 1:03PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 17 | 4,417 | 75.00% |
| QCOM240524P00140000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.12 | +0.05 | +500.00% | 2 | 45 | 58.20% |
| QCOM240531P00140000 | 2024-05-08 12:11PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.22 | 0.00 | - | 3 | 35 | 51.95% |
| QCOM240607P00140000 | 2024-05-07 12:46PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 50.15% |
| QCOM240614P00140000 | 2024-05-06 11:23AM EDT | 2024-06-14 | 0.11 | 0.02 | 0.30 | 0.00 | - | 2 | 2 | 46.29% |
| QCOM240621P00140000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.24 | -0.02 | -22.22% | 6 | 1,067 | 40.67% |
| QCOM240719P00140000 | 2024-05-10 2:13PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.25 | -0.08 | -28.57% | 7 | 829 | 31.74% |
| QCOM240816P00140000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.67 | 0.64 | 0.71 | -0.38 | -36.19% | 1 | 36 | 32.76% |
| QCOM240920P00140000 | 2024-05-10 9:42AM EDT | 2024-09-20 | 1.15 | 1.13 | 1.17 | -0.14 | -10.85% | 3 | 921 | 31.62% |
| QCOM241018P00140000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 1.71 | 1.52 | 1.57 | 0.00 | - | 13 | 414 | 31.02% |
| QCOM241220P00140000 | 2024-05-09 3:19PM EDT | 2024-12-20 | 3.20 | 2.92 | 3.00 | 0.00 | - | 59 | 231 | 31.92% |
| QCOM250117P00140000 | 2024-05-10 10:35AM EDT | 2025-01-17 | 3.40 | 3.35 | 3.50 | -0.40 | -10.53% | 1 | 3,591 | 31.71% |
| QCOM250321P00140000 | 2024-05-02 1:54PM EDT | 2025-03-21 | 5.60 | 4.60 | 4.85 | 0.00 | - | 1 | 245 | 31.95% |
| QCOM250620P00140000 | 2024-05-10 1:32PM EDT | 2025-06-20 | 6.40 | 6.15 | 9.00 | -0.90 | -12.33% | 1 | 897 | 36.61% |
| QCOM260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.67 | 9.25 | 10.85 | -0.18 | -1.83% | 3 | 585 | 32.54% |
© 2024 Yahoo. All rights reserved.