QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00145000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 37.25 | 36.65 | 37.95 | +0.69 | +1.89% | 19 | 1,607 | 86.91% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 2024-05-24 | 19.17 | 36.55 | 38.30 | 0.00 | - | 1 | 2 | 66.55% |
| QCOM240531C00145000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 34.41 | 36.75 | 38.20 | 0.00 | - | 1 | 3 | 55.76% |
| QCOM240607C00145000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 34.75 | 36.80 | 38.25 | 0.00 | - | 1 | 1 | 61.60% |
| QCOM240621C00145000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 37.82 | 36.95 | 37.90 | +1.96 | +5.47% | 1 | 2,972 | 46.07% |
| QCOM240719C00145000 | 2024-05-07 3:15PM EDT | 2024-07-19 | 35.95 | 37.50 | 38.60 | 0.00 | - | 40 | 1,940 | 41.79% |
| QCOM240816C00145000 | 2024-05-07 11:45AM EDT | 2024-08-16 | 41.51 | 39.05 | 39.70 | 0.00 | - | 4 | 10 | 41.64% |
| QCOM240920C00145000 | 2024-05-08 10:57AM EDT | 2024-09-20 | 38.78 | 39.60 | 40.45 | 0.00 | - | 2 | 529 | 38.96% |
| QCOM241018C00145000 | 2024-05-06 2:37PM EDT | 2024-10-18 | 41.05 | 40.50 | 41.15 | 0.00 | - | 8 | 250 | 37.94% |
| QCOM241220C00145000 | 2024-05-10 1:43PM EDT | 2024-12-20 | 42.85 | 43.00 | 43.75 | +0.60 | +1.42% | 3 | 209 | 39.37% |
| QCOM250117C00145000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 43.00 | 43.70 | 44.85 | 0.00 | - | 1 | 2,384 | 39.79% |
| QCOM250321C00145000 | 2024-05-06 3:57PM EDT | 2025-03-21 | 46.45 | 46.00 | 46.85 | 0.00 | - | 2 | 8 | 39.76% |
| QCOM250620C00145000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 38.00 | 48.70 | 51.50 | 0.00 | - | 1 | 145 | 43.12% |
| QCOM260116C00145000 | 2024-05-10 3:06PM EDT | 2026-01-16 | 53.44 | 53.60 | 54.90 | -0.91 | -1.67% | 10 | 152 | 39.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00145000 | 2024-05-09 1:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 12,619 | 63.28% |
| QCOM240524P00145000 | 2024-05-08 9:39AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.23 | 0.00 | - | 1 | 37 | 55.86% |
| QCOM240531P00145000 | 2024-05-08 1:07PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.22 | 0.00 | - | 2 | 43 | 50.20% |
| QCOM240607P00145000 | 2024-05-09 2:43PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 15 | 37.89% |
| QCOM240614P00145000 | 2024-05-08 2:12PM EDT | 2024-06-14 | 0.14 | 0.05 | 0.12 | 0.00 | - | - | 2 | 35.25% |
| QCOM240621P00145000 | 2024-05-10 11:51AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 23 | 3,421 | 32.23% |
| QCOM240719P00145000 | 2024-05-10 12:36PM EDT | 2024-07-19 | 0.33 | 0.29 | 0.34 | -0.11 | -25.00% | 31 | 1,653 | 29.69% |
| QCOM240816P00145000 | 2024-05-10 10:02AM EDT | 2024-08-16 | 0.99 | 0.96 | 1.00 | -0.23 | -18.85% | 3 | 36 | 31.65% |
| QCOM240920P00145000 | 2024-05-10 9:40AM EDT | 2024-09-20 | 1.55 | 1.56 | 1.68 | -0.25 | -13.89% | 1 | 1,561 | 31.20% |
| QCOM241018P00145000 | 2024-05-07 2:20PM EDT | 2024-10-18 | 2.31 | 1.83 | 2.11 | 0.00 | - | 3 | 481 | 30.35% |
| QCOM241220P00145000 | 2024-05-10 9:50AM EDT | 2024-12-20 | 3.70 | 3.70 | 3.85 | -0.35 | -8.64% | 3 | 508 | 31.53% |
| QCOM250117P00145000 | 2024-05-10 1:02PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.35 | -0.30 | -6.52% | 1 | 1,464 | 31.13% |
| QCOM250321P00145000 | 2024-05-02 3:35PM EDT | 2025-03-21 | 6.69 | 5.60 | 5.85 | 0.00 | - | 3 | 11 | 31.39% |
| QCOM250620P00145000 | 2024-05-07 11:44AM EDT | 2025-06-20 | 7.45 | 7.30 | 7.65 | 0.00 | - | 1 | 338 | 31.14% |
| QCOM260116P00145000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 11.20 | 10.65 | 11.25 | 0.00 | - | 5 | 177 | 30.59% |
© 2024 Yahoo. All rights reserved.