QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00165000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 16.96 | 16.30 | 17.95 | +0.81 | +5.02% | 59 | 2,211 | 60.79% |
| QCOM240524C00165000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 17.15 | 16.70 | 19.70 | +0.75 | +4.57% | 9 | 144 | 63.45% |
| QCOM240531C00165000 | 2024-05-08 11:24AM EDT | 2024-05-31 | 15.30 | 17.00 | 18.35 | 0.00 | - | 50 | 133 | 39.53% |
| QCOM240607C00165000 | 2024-05-10 2:26PM EDT | 2024-06-07 | 17.60 | 17.00 | 18.55 | +1.78 | +11.25% | 1 | 19 | 35.97% |
| QCOM240614C00165000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 19.32 | 17.40 | 18.85 | 0.00 | - | 1 | 2 | 34.39% |
| QCOM240621C00165000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 18.31 | 17.10 | 18.60 | +1.05 | +6.08% | 106 | 1,773 | 29.71% |
| QCOM240719C00165000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 19.98 | 19.70 | 20.15 | +1.54 | +8.35% | 4 | 1,445 | 30.36% |
| QCOM240816C00165000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 21.20 | 21.05 | 24.45 | 0.00 | - | 6 | 36 | 40.01% |
| QCOM240920C00165000 | 2024-05-10 12:22PM EDT | 2024-09-20 | 24.05 | 23.45 | 24.15 | +1.15 | +5.02% | 1 | 733 | 33.53% |
| QCOM241018C00165000 | 2024-05-10 9:57AM EDT | 2024-10-18 | 26.45 | 25.30 | 25.75 | +2.00 | +8.18% | 9 | 367 | 34.36% |
| QCOM241220C00165000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 27.97 | 28.40 | 29.05 | 0.00 | - | 5 | 321 | 35.76% |
| QCOM250117C00165000 | 2024-05-10 1:04PM EDT | 2025-01-17 | 29.75 | 29.55 | 30.30 | +0.25 | +0.85% | 36 | 2,929 | 36.04% |
| QCOM250321C00165000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 32.50 | 32.65 | 33.00 | 0.00 | - | 15 | 20 | 36.70% |
| QCOM250620C00165000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 37.27 | 35.80 | 36.35 | +0.19 | +0.51% | 10 | 359 | 37.16% |
| QCOM260116C00165000 | 2024-05-10 10:01AM EDT | 2026-01-16 | 43.95 | 40.20 | 44.55 | +3.16 | +7.75% | 1 | 105 | 39.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00165000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 66 | 2,591 | 34.57% |
| QCOM240524P00165000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.19 | -0.09 | -39.13% | 83 | 4,851 | 29.79% |
| QCOM240531P00165000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.29 | 0.23 | 0.32 | -0.15 | -34.09% | 27 | 2,607 | 27.12% |
| QCOM240607P00165000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 0.51 | 0.39 | 0.53 | -0.18 | -26.09% | 68 | 129 | 26.51% |
| QCOM240614P00165000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.80 | 0.72 | 0.80 | -0.18 | -18.37% | 7 | 75 | 26.54% |
| QCOM240621P00165000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.94 | 0.92 | 0.97 | -0.29 | -23.58% | 112 | 2,319 | 25.65% |
| QCOM240719P00165000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 2.03 | 1.89 | 2.03 | -0.25 | -10.96% | 11 | 2,520 | 25.62% |
| QCOM240816P00165000 | 2024-05-10 1:21PM EDT | 2024-08-16 | 4.10 | 3.90 | 4.00 | -0.25 | -5.75% | 6 | 108 | 28.99% |
| QCOM240920P00165000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 5.22 | 5.10 | 5.35 | -0.38 | -6.79% | 3 | 807 | 28.80% |
| QCOM241018P00165000 | 2024-05-10 11:30AM EDT | 2024-10-18 | 6.20 | 6.05 | 6.20 | -0.35 | -5.34% | 15 | 209 | 28.33% |
| QCOM241220P00165000 | 2024-05-10 2:52PM EDT | 2024-12-20 | 8.80 | 8.70 | 8.90 | -0.55 | -5.88% | 5 | 737 | 29.62% |
| QCOM250117P00165000 | 2024-05-10 1:10PM EDT | 2025-01-17 | 9.50 | 9.30 | 9.60 | -0.50 | -5.00% | 602 | 1,903 | 29.26% |
| QCOM250321P00165000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 13.09 | 11.15 | 11.50 | 0.00 | - | - | 1 | 29.39% |
| QCOM250620P00165000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 14.20 | 11.65 | 13.80 | 0.00 | - | 1 | 2,165 | 29.26% |
| QCOM260116P00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 17.95 | 17.35 | 18.75 | 0.00 | - | 5 | 349 | 29.59% |
© 2024 Yahoo. All rights reserved.