QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00150000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 32.35 | 31.45 | 33.00 | +1.00 | +3.19% | 25 | 2,654 | 70.70% |
| QCOM240524C00150000 | 2024-05-07 11:56AM EDT | 2024-05-24 | 34.31 | 31.60 | 33.30 | 0.00 | - | 9 | 38 | 59.03% |
| QCOM240531C00150000 | 2024-05-02 12:33PM EDT | 2024-05-31 | 27.43 | 31.90 | 32.95 | 0.00 | - | 6 | 9 | 58.25% |
| QCOM240607C00150000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 31.35 | 31.95 | 33.25 | 0.00 | - | - | 5 | 54.44% |
| QCOM240621C00150000 | 2024-05-10 10:55AM EDT | 2024-06-21 | 32.40 | 31.90 | 33.15 | +1.07 | +3.42% | 3 | 8,796 | 43.41% |
| QCOM240719C00150000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 33.30 | 32.65 | 33.75 | +0.95 | +2.94% | 1 | 918 | 38.09% |
| QCOM240816C00150000 | 2024-05-09 3:23PM EDT | 2024-08-16 | 33.92 | 34.60 | 35.30 | 0.00 | - | 2 | 11 | 40.02% |
| QCOM240920C00150000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 34.47 | 35.20 | 35.95 | 0.00 | - | 3 | 5,028 | 36.81% |
| QCOM241018C00150000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 36.20 | 36.30 | 37.45 | 0.00 | - | 1 | 246 | 38.27% |
| QCOM241220C00150000 | 2024-05-08 3:30PM EDT | 2024-12-20 | 38.20 | 39.00 | 39.95 | 0.00 | - | 3 | 457 | 38.67% |
| QCOM250117C00150000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 40.62 | 39.90 | 40.60 | +1.57 | +4.02% | 2 | 3,003 | 37.92% |
| QCOM250321C00150000 | 2024-05-07 3:15PM EDT | 2025-03-21 | 41.14 | 42.55 | 42.95 | 0.00 | - | - | 4 | 38.51% |
| QCOM250620C00150000 | 2024-05-08 9:48AM EDT | 2025-06-20 | 44.00 | 45.15 | 47.60 | 0.00 | - | 4 | 213 | 41.61% |
| QCOM260116C00150000 | 2024-05-07 3:47PM EDT | 2026-01-16 | 50.45 | 49.65 | 52.30 | 0.00 | - | 8 | 1,493 | 39.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00150000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 50 | 2,267 | 58.98% |
| QCOM240524P00150000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 102 | 47.27% |
| QCOM240531P00150000 | 2024-05-08 11:58AM EDT | 2024-05-31 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1 | 61 | 38.57% |
| QCOM240607P00150000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.12 | 0.08 | 0.12 | 0.00 | - | 5 | 76 | 34.28% |
| QCOM240614P00150000 | 2024-05-09 10:23AM EDT | 2024-06-14 | 0.21 | 0.09 | 0.17 | 0.00 | - | 1 | 5 | 32.42% |
| QCOM240621P00150000 | 2024-05-10 1:33PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.19 | -0.07 | -30.43% | 110 | 3,208 | 30.18% |
| QCOM240719P00150000 | 2024-05-10 11:51AM EDT | 2024-07-19 | 0.51 | 0.47 | 0.54 | -0.08 | -13.56% | 18 | 1,390 | 28.57% |
| QCOM240816P00150000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 1.40 | 1.28 | 1.44 | -0.18 | -11.39% | 125 | 275 | 30.85% |
| QCOM240920P00150000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 2.25 | 2.15 | 2.26 | -0.18 | -7.41% | 1 | 964 | 30.40% |
| QCOM241018P00150000 | 2024-05-08 11:52AM EDT | 2024-10-18 | 3.35 | 2.71 | 2.81 | 0.00 | - | 9 | 1,443 | 29.75% |
| QCOM241220P00150000 | 2024-05-10 9:56AM EDT | 2024-12-20 | 4.65 | 4.65 | 4.80 | -0.40 | -7.92% | 1 | 176 | 30.95% |
| QCOM250117P00150000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 5.23 | 5.20 | 5.35 | -0.41 | -7.27% | 2 | 5,944 | 30.55% |
| QCOM250321P00150000 | 2024-05-08 9:35AM EDT | 2025-03-21 | 7.95 | 5.85 | 7.00 | 0.00 | - | 1 | 22 | 30.85% |
| QCOM250620P00150000 | 2024-05-10 10:15AM EDT | 2025-06-20 | 8.90 | 8.55 | 8.95 | -0.20 | -2.20% | 4 | 692 | 30.65% |
| QCOM260116P00150000 | 2024-05-07 10:51AM EDT | 2026-01-16 | 12.50 | 12.05 | 13.70 | 0.00 | - | 31 | 498 | 31.39% |
© 2024 Yahoo. All rights reserved.