Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517C00175000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 7.66 | 6.30 | 7.75 | +1.26 | +19.69% | 151 | 13,226 | 29.93% |
QCOM240524C00175000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 8.52 | 7.90 | 8.95 | +0.87 | +11.37% | 8 | 334 | 32.72% |
QCOM240531C00175000 | 2024-05-10 2:12PM EDT | 2024-05-31 | 8.62 | 8.30 | 9.35 | +0.22 | +2.62% | 10 | 109 | 29.49% |
QCOM240607C00175000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 9.20 | 8.65 | 9.55 | +0.45 | +5.14% | 19 | 32 | 26.72% |
QCOM240614C00175000 | 2024-05-10 2:20PM EDT | 2024-06-14 | 9.67 | 9.10 | 10.15 | +0.87 | +9.89% | 4 | 14 | 26.99% |
QCOM240621C00175000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 10.27 | 10.05 | 10.40 | +0.59 | +6.10% | 34 | 4,140 | 25.79% |
QCOM240719C00175000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 12.60 | 12.15 | 13.65 | +0.70 | +5.88% | 7 | 1,641 | 31.12% |
QCOM240816C00175000 | 2024-05-10 10:54AM EDT | 2024-08-16 | 15.83 | 15.75 | 17.95 | +0.68 | +4.49% | 2 | 139 | 38.34% |
QCOM240920C00175000 | 2024-05-09 12:10PM EDT | 2024-09-20 | 16.73 | 17.40 | 17.65 | 0.00 | - | 22 | 2,144 | 32.20% |
QCOM241018C00175000 | 2024-05-07 12:55PM EDT | 2024-10-18 | 20.10 | 17.20 | 19.25 | 0.00 | - | 1 | 390 | 32.72% |
QCOM241220C00175000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 22.40 | 21.80 | 23.05 | 0.00 | - | 149 | 1,128 | 34.70% |
QCOM250117C00175000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 23.85 | 23.75 | 24.25 | +0.68 | +2.93% | 8 | 1,401 | 34.78% |
QCOM250321C00175000 | 2024-05-08 10:02AM EDT | 2025-03-21 | 26.03 | 26.80 | 27.90 | 0.00 | - | 3 | 127 | 36.74% |
QCOM250620C00175000 | 2024-05-10 12:41PM EDT | 2025-06-20 | 30.40 | 30.10 | 33.00 | +0.24 | +0.80% | 3 | 365 | 39.31% |
QCOM260116C00175000 | 2024-05-10 9:39AM EDT | 2026-01-16 | 38.50 | 35.90 | 37.80 | +2.76 | +7.72% | 1 | 690 | 37.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517P00175000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.36 | -0.37 | -52.86% | 291 | 1,374 | 24.46% |
QCOM240524P00175000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 0.91 | 0.88 | 0.95 | -0.45 | -33.09% | 67 | 961 | 24.17% |
QCOM240531P00175000 | 2024-05-10 2:39PM EDT | 2024-05-31 | 1.53 | 1.48 | 1.61 | -0.55 | -26.44% | 28 | 313 | 24.84% |
QCOM240607P00175000 | 2024-05-10 10:52AM EDT | 2024-06-07 | 2.15 | 1.93 | 2.16 | -0.53 | -19.78% | 12 | 179 | 24.89% |
QCOM240614P00175000 | 2024-05-10 12:25PM EDT | 2024-06-14 | 2.69 | 2.53 | 2.70 | -1.36 | -33.58% | 9 | 19 | 25.10% |
QCOM240621P00175000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 2.95 | 2.92 | 3.00 | -0.70 | -19.18% | 198 | 3,213 | 24.32% |
QCOM240628P00175000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 4.00 | 3.15 | 3.55 | 0.00 | - | 6 | 6 | 24.86% |
QCOM240719P00175000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 4.63 | 4.45 | 4.60 | -0.47 | -9.22% | 192 | 1,663 | 24.46% |
QCOM240816P00175000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 7.12 | 7.00 | 7.15 | -0.48 | -6.32% | 28 | 1,547 | 27.95% |
QCOM240920P00175000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 8.57 | 8.55 | 8.70 | -0.98 | -10.26% | 4 | 699 | 27.74% |
QCOM241018P00175000 | 2024-05-10 1:30PM EDT | 2024-10-18 | 9.85 | 9.45 | 9.75 | -0.49 | -4.74% | 4 | 298 | 27.50% |
QCOM241220P00175000 | 2024-05-10 2:05PM EDT | 2024-12-20 | 12.70 | 12.35 | 12.75 | -0.45 | -3.42% | 9 | 845 | 28.82% |
QCOM250117P00175000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 13.30 | 13.00 | 13.45 | -0.60 | -4.32% | 1 | 1,616 | 28.39% |
QCOM250321P00175000 | 2024-05-10 3:52PM EDT | 2025-03-21 | 15.37 | 15.10 | 16.00 | -0.43 | -2.72% | 2 | 145 | 29.33% |
QCOM250620P00175000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 25.95 | 15.65 | 17.85 | 0.00 | - | 125 | 291 | 28.35% |
QCOM260116P00175000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 22.00 | 21.60 | 22.55 | -1.39 | -5.94% | 2 | 42 | 28.21% |