Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517C00180000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.65 | +0.75 | +26.32% | 473 | 4,822 | 26.69% |
QCOM240524C00180000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 4.80 | 4.65 | 4.85 | +0.73 | +17.94% | 36 | 1,037 | 27.27% |
QCOM240531C00180000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 5.32 | 5.05 | 5.40 | +0.62 | +13.19% | 24 | 445 | 25.32% |
QCOM240607C00180000 | 2024-05-10 2:19PM EDT | 2024-06-07 | 5.75 | 5.00 | 6.30 | +0.26 | +4.74% | 292 | 180 | 26.44% |
QCOM240614C00180000 | 2024-05-10 2:20PM EDT | 2024-06-14 | 6.55 | 6.45 | 6.80 | +0.35 | +5.65% | 1 | 38 | 25.86% |
QCOM240621C00180000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 7.10 | 7.05 | 7.20 | +0.65 | +10.08% | 163 | 4,407 | 25.22% |
QCOM240719C00180000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 9.45 | 9.45 | 9.60 | +0.50 | +5.59% | 102 | 2,856 | 27.14% |
QCOM240816C00180000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 12.87 | 12.85 | 13.05 | +0.47 | +3.79% | 6 | 650 | 32.21% |
QCOM240920C00180000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 14.71 | 14.60 | 14.85 | +0.76 | +5.45% | 19 | 1,385 | 31.78% |
QCOM241018C00180000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 16.33 | 16.20 | 16.45 | +0.53 | +3.35% | 4 | 348 | 32.23% |
QCOM241220C00180000 | 2024-05-10 11:57AM EDT | 2024-12-20 | 20.32 | 19.70 | 20.35 | +0.52 | +2.63% | 9 | 534 | 34.27% |
QCOM250117C00180000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 21.77 | 21.05 | 21.85 | +0.92 | +4.41% | 4 | 2,434 | 34.83% |
QCOM250321C00180000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 23.25 | 22.85 | 25.95 | 0.00 | - | 1 | 18 | 37.34% |
QCOM250620C00180000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 28.20 | 27.60 | 29.20 | -1.05 | -3.59% | 15 | 588 | 37.22% |
QCOM260116C00180000 | 2024-05-10 12:41PM EDT | 2026-01-16 | 34.31 | 34.20 | 36.20 | -2.34 | -6.38% | 3 | 768 | 37.86% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517P00180000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.30 | 1.28 | 1.36 | -1.00 | -43.48% | 974 | 1,526 | 24.29% |
QCOM240524P00180000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 2.25 | 2.18 | 2.41 | -0.95 | -29.69% | 111 | 873 | 24.56% |
QCOM240531P00180000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 3.10 | 3.10 | 3.25 | -0.80 | -20.51% | 85 | 517 | 24.90% |
QCOM240607P00180000 | 2024-05-10 2:23PM EDT | 2024-06-07 | 3.99 | 3.65 | 3.95 | -0.66 | -14.19% | 13 | 89 | 25.06% |
QCOM240614P00180000 | 2024-05-10 12:06PM EDT | 2024-06-14 | 4.65 | 4.25 | 4.65 | -0.65 | -12.26% | 3 | 239 | 25.55% |
QCOM240621P00180000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 4.80 | 4.70 | 4.85 | -0.95 | -16.52% | 375 | 2,609 | 24.10% |
QCOM240719P00180000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 6.55 | 6.40 | 6.60 | -0.65 | -9.03% | 14 | 1,163 | 24.20% |
QCOM240816P00180000 | 2024-05-10 10:17AM EDT | 2024-08-16 | 9.45 | 9.05 | 9.25 | -0.30 | -3.08% | 6 | 551 | 27.58% |
QCOM240920P00180000 | 2024-05-10 1:59PM EDT | 2024-09-20 | 11.00 | 10.65 | 10.90 | -0.61 | -5.25% | 16 | 684 | 27.46% |
QCOM241018P00180000 | 2024-05-10 2:33PM EDT | 2024-10-18 | 12.00 | 11.65 | 11.90 | -0.40 | -3.23% | 2 | 101 | 27.05% |
QCOM241220P00180000 | 2024-05-10 11:51AM EDT | 2024-12-20 | 14.80 | 14.60 | 15.00 | -0.80 | -5.13% | 15 | 235 | 28.44% |
QCOM250117P00180000 | 2024-05-10 12:06PM EDT | 2025-01-17 | 15.65 | 15.25 | 15.60 | -0.42 | -2.61% | 193 | 691 | 27.82% |
QCOM250321P00180000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 17.45 | 17.40 | 18.25 | -0.75 | -4.12% | 128 | 202 | 28.87% |
QCOM250620P00180000 | 2024-05-07 2:44PM EDT | 2025-06-20 | 20.21 | 19.75 | 21.15 | -0.21 | -1.03% | 4 | 82 | 29.28% |
QCOM260116P00180000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 24.98 | 24.00 | 24.80 | 0.00 | - | 45 | 158 | 27.72% |