QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00170000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 12.12 | 11.35 | 12.90 | +1.17 | +10.68% | 78 | 5,017 | 46.29% |
| QCOM240524C00170000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 12.60 | 12.05 | 13.10 | -1.07 | -7.83% | 5 | 302 | 35.21% |
| QCOM240531C00170000 | 2024-05-10 12:12PM EDT | 2024-05-31 | 13.00 | 12.35 | 13.70 | +0.75 | +6.12% | 163 | 341 | 34.16% |
| QCOM240607C00170000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 13.28 | 12.65 | 14.40 | +1.81 | +15.78% | 19 | 98 | 34.45% |
| QCOM240614C00170000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 13.41 | 13.15 | 14.25 | +1.16 | +9.47% | 22 | 5 | 29.91% |
| QCOM240621C00170000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 13.90 | 13.60 | 14.15 | +0.78 | +5.95% | 21 | 2,357 | 26.75% |
| QCOM240719C00170000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 15.80 | 15.65 | 16.25 | +0.75 | +4.98% | 18 | 2,552 | 29.10% |
| QCOM240816C00170000 | 2024-05-08 3:22PM EDT | 2024-08-16 | 18.12 | 17.50 | 20.80 | 0.00 | - | 103 | 866 | 38.36% |
| QCOM240920C00170000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 20.51 | 20.10 | 20.75 | +0.54 | +2.70% | 2 | 704 | 32.80% |
| QCOM241018C00170000 | 2024-05-10 1:48PM EDT | 2024-10-18 | 21.60 | 20.95 | 22.25 | +0.35 | +1.65% | 5 | 218 | 33.23% |
| QCOM241220C00170000 | 2024-05-10 2:18PM EDT | 2024-12-20 | 25.79 | 25.65 | 27.95 | +0.36 | +1.42% | 3 | 518 | 39.00% |
| QCOM250117C00170000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 26.42 | 26.35 | 27.10 | 0.00 | - | 1 | 4,924 | 35.25% |
| QCOM250321C00170000 | 2024-05-07 1:52PM EDT | 2025-03-21 | 30.35 | 29.60 | 30.95 | 0.00 | - | 2 | 23 | 37.65% |
| QCOM250620C00170000 | 2024-05-07 2:13PM EDT | 2025-06-20 | 32.55 | 32.50 | 34.50 | -1.17 | -3.47% | 1 | 427 | 38.12% |
| QCOM260116C00170000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 39.05 | 38.70 | 40.10 | 0.00 | - | 5 | 914 | 37.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00170000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.11 | -0.08 | -44.44% | 430 | 2,183 | 28.22% |
| QCOM240524P00170000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 0.38 | 0.31 | 0.35 | -0.16 | -29.63% | 43 | 1,467 | 25.68% |
| QCOM240531P00170000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 0.70 | 0.64 | 0.76 | -0.25 | -26.32% | 88 | 471 | 26.10% |
| QCOM240607P00170000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 1.00 | 0.91 | 1.07 | -0.37 | -27.01% | 27 | 149 | 25.32% |
| QCOM240614P00170000 | 2024-05-10 11:33AM EDT | 2024-06-14 | 1.48 | 1.24 | 1.58 | -0.37 | -20.00% | 3 | 66 | 26.20% |
| QCOM240621P00170000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.69 | 1.66 | 1.74 | -0.45 | -21.03% | 196 | 3,475 | 24.87% |
| QCOM240719P00170000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.10 | -0.40 | -11.59% | 31 | 2,620 | 24.98% |
| QCOM240816P00170000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 5.35 | 5.15 | 5.45 | -0.45 | -7.76% | 9 | 182 | 28.60% |
| QCOM240920P00170000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 6.90 | 6.70 | 6.90 | -0.50 | -6.76% | 26 | 677 | 28.32% |
| QCOM241018P00170000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 7.75 | 7.65 | 7.85 | -0.45 | -5.49% | 2 | 123 | 27.94% |
| QCOM241220P00170000 | 2024-05-08 3:22PM EDT | 2024-12-20 | 11.40 | 10.35 | 10.70 | 0.00 | - | 2 | 126 | 29.20% |
| QCOM250117P00170000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 11.30 | 11.15 | 11.35 | -0.95 | -7.76% | 1 | 2,801 | 28.71% |
| QCOM250321P00170000 | 2024-05-07 10:50AM EDT | 2025-03-21 | 13.10 | 12.80 | 14.40 | 0.00 | - | 2 | 225 | 30.56% |
| QCOM250620P00170000 | 2024-05-10 1:29PM EDT | 2025-06-20 | 15.66 | 13.40 | 15.75 | -1.74 | -10.00% | 4 | 310 | 28.82% |
| QCOM260116P00170000 | 2024-05-08 9:38AM EDT | 2026-01-16 | 21.23 | 19.45 | 20.20 | 0.00 | - | 5 | 2,066 | 28.46% |
© 2024 Yahoo. All rights reserved.