Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517C00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.19 | 1.11 | 1.18 | +0.18 | +17.82% | 2,624 | 6,287 | 23.24% |
QCOM240524C00185000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 2.28 | 2.11 | 2.33 | +0.22 | +10.68% | 91 | 475 | 25.12% |
QCOM240531C00185000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 2.72 | 2.65 | 2.88 | +0.34 | +14.29% | 1,011 | 1,083 | 23.79% |
QCOM240607C00185000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 3.30 | 3.25 | 3.50 | +0.13 | +4.10% | 13 | 263 | 23.77% |
QCOM240614C00185000 | 2024-05-10 12:22PM EDT | 2024-06-14 | 4.21 | 3.90 | 4.30 | +0.28 | +7.12% | 13 | 51 | 24.88% |
QCOM240621C00185000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.65 | 4.55 | 4.70 | +0.48 | +11.51% | 444 | 5,756 | 24.35% |
QCOM240719C00185000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 7.05 | 6.95 | 7.10 | +0.49 | +7.47% | 166 | 2,286 | 26.46% |
QCOM240816C00185000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 10.40 | 10.35 | 10.55 | +0.70 | +7.22% | 55 | 270 | 31.54% |
QCOM240920C00185000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 12.10 | 12.15 | 12.30 | +0.25 | +2.11% | 10 | 3,378 | 31.06% |
QCOM241018C00185000 | 2024-05-10 3:51PM EDT | 2024-10-18 | 13.69 | 13.60 | 13.95 | +0.19 | +1.41% | 12 | 624 | 31.65% |
QCOM241220C00185000 | 2024-05-10 1:18PM EDT | 2024-12-20 | 17.53 | 17.55 | 18.90 | +0.09 | +0.52% | 761 | 772 | 35.54% |
QCOM250117C00185000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 18.77 | 18.60 | 19.10 | +0.20 | +1.08% | 3 | 1,473 | 33.84% |
QCOM250321C00185000 | 2024-05-10 3:47PM EDT | 2025-03-21 | 21.85 | 21.85 | 22.15 | +0.32 | +1.49% | 2 | 41 | 34.81% |
QCOM250620C00185000 | 2024-05-10 10:00AM EDT | 2025-06-20 | 26.00 | 25.10 | 26.80 | +1.10 | +4.42% | 1 | 639 | 36.78% |
QCOM260116C00185000 | 2024-05-08 2:20PM EDT | 2026-01-16 | 33.40 | 31.60 | 32.95 | +1.90 | +6.03% | 10 | 169 | 36.48% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517P00185000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 3.95 | 3.80 | 4.00 | -1.35 | -25.47% | 1,860 | 239 | 22.14% |
QCOM240524P00185000 | 2024-05-10 1:36PM EDT | 2024-05-24 | 5.22 | 4.65 | 4.90 | -0.48 | -8.42% | 13 | 152 | 22.55% |
QCOM240531P00185000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 5.45 | 5.65 | 6.00 | -1.35 | -19.85% | 5 | 103 | 24.98% |
QCOM240607P00185000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 7.98 | 6.25 | 6.60 | 0.00 | - | 1 | 36 | 24.69% |
QCOM240614P00185000 | 2024-05-10 10:48AM EDT | 2024-06-14 | 7.25 | 6.50 | 7.50 | -3.49 | -32.50% | 3 | 5 | 26.15% |
QCOM240621P00185000 | 2024-05-10 1:49PM EDT | 2024-06-21 | 7.80 | 7.25 | 7.45 | -0.40 | -4.88% | 25 | 942 | 23.66% |
QCOM240628P00185000 | 2024-05-09 1:24PM EDT | 2024-06-28 | 9.00 | 7.55 | 8.85 | 0.00 | - | 27 | 27 | 27.22% |
QCOM240719P00185000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 9.25 | 8.90 | 9.05 | -0.65 | -6.57% | 31 | 653 | 23.41% |
QCOM240816P00185000 | 2024-05-10 3:20PM EDT | 2024-08-16 | 11.70 | 11.55 | 11.75 | -0.60 | -4.88% | 23 | 595 | 26.98% |
QCOM240920P00185000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 13.25 | 13.15 | 13.35 | -1.00 | -7.02% | 66 | 190 | 26.81% |
QCOM241018P00185000 | 2024-05-10 12:14PM EDT | 2024-10-18 | 14.30 | 14.15 | 14.40 | -0.65 | -4.35% | 1 | 110 | 26.54% |
QCOM241220P00185000 | 2024-05-10 11:51AM EDT | 2024-12-20 | 17.25 | 17.05 | 17.40 | -0.50 | -2.82% | 15 | 174 | 27.78% |
QCOM250117P00185000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 18.05 | 17.70 | 18.20 | -0.75 | -3.99% | 35 | 1,826 | 27.52% |
QCOM250620P00185000 | 2024-05-06 3:34PM EDT | 2025-06-20 | 23.00 | 20.05 | 24.95 | 0.00 | - | 104 | 750 | 30.53% |
QCOM260116P00185000 | 2024-05-09 3:42PM EDT | 2026-01-16 | 27.40 | 26.30 | 27.15 | 0.00 | - | 60 | 126 | 27.14% |