QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00200000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 174 | 2,577 | 32.62% |
| QCOM240524C00200000 | 2024-05-10 12:12PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.16 | -0.02 | -11.76% | 4 | 126 | 27.25% |
| QCOM240531C00200000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.28 | -0.03 | -11.11% | 15 | 617 | 24.85% |
| QCOM240607C00200000 | 2024-05-10 10:12AM EDT | 2024-06-07 | 0.43 | 0.41 | 0.52 | -0.01 | -2.27% | 1 | 129 | 24.83% |
| QCOM240614C00200000 | 2024-05-10 3:15PM EDT | 2024-06-14 | 0.67 | 0.55 | 0.76 | -0.06 | -8.22% | 39 | 49 | 24.57% |
| QCOM240621C00200000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.95 | 0.93 | 1.02 | +0.06 | +6.74% | 112 | 3,781 | 24.45% |
| QCOM240719C00200000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 2.30 | 2.27 | 2.46 | +0.13 | +5.99% | 138 | 2,092 | 25.83% |
| QCOM240816C00200000 | 2024-05-10 2:11PM EDT | 2024-08-16 | 4.96 | 4.95 | 5.15 | +0.06 | +1.22% | 23 | 647 | 30.56% |
| QCOM240920C00200000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 6.55 | 6.55 | 6.80 | +0.14 | +2.18% | 61 | 941 | 30.43% |
| QCOM241018C00200000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 8.20 | 7.85 | 8.15 | +0.40 | +5.13% | 17 | 456 | 30.67% |
| QCOM241220C00200000 | 2024-05-10 11:54AM EDT | 2024-12-20 | 11.90 | 11.70 | 11.90 | +0.35 | +3.03% | 13 | 375 | 32.88% |
| QCOM250117C00200000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 12.85 | 12.65 | 13.00 | +0.25 | +1.98% | 19 | 4,296 | 32.87% |
| QCOM250321C00200000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 15.53 | 15.50 | 17.70 | +0.53 | +3.53% | 1 | 295 | 36.45% |
| QCOM250620C00200000 | 2024-05-10 2:35PM EDT | 2025-06-20 | 19.15 | 19.10 | 19.60 | +0.38 | +2.02% | 1 | 649 | 34.59% |
| QCOM260116C00200000 | 2024-05-10 12:21PM EDT | 2026-01-16 | 26.17 | 25.35 | 26.70 | +0.47 | +1.83% | 2 | 869 | 35.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00200000 | 2024-05-10 12:07PM EDT | 2024-05-17 | 18.10 | 17.50 | 18.80 | -0.90 | -4.74% | 7 | 0 | 57.32% |
| QCOM240524P00200000 | 2024-05-10 9:51AM EDT | 2024-05-24 | 16.89 | 16.80 | 20.10 | -3.31 | -16.39% | 5 | 5 | 55.08% |
| QCOM240531P00200000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 22.25 | 18.25 | 19.30 | 0.00 | - | 1 | 5 | 38.12% |
| QCOM240621P00200000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 20.00 | 16.80 | 19.25 | 0.00 | - | 3 | 22 | 26.64% |
| QCOM240816P00200000 | 2024-05-06 1:44PM EDT | 2024-08-16 | 22.45 | 20.65 | 21.85 | 0.00 | - | - | 6 | 26.79% |
| QCOM240920P00200000 | 2024-05-10 9:40AM EDT | 2024-09-20 | 22.14 | 22.20 | 22.85 | -1.36 | -5.79% | 1 | 9 | 25.68% |
| QCOM241018P00200000 | 2024-05-06 9:51AM EDT | 2024-10-18 | 24.40 | 23.20 | 23.75 | 0.00 | - | 23 | 24 | 25.45% |
| QCOM241220P00200000 | 2024-03-05 3:27PM EDT | 2024-12-20 | 41.55 | 35.55 | 37.50 | 0.00 | - | - | 5 | 46.56% |
| QCOM250117P00200000 | 2024-05-06 11:15AM EDT | 2025-01-17 | 27.40 | 26.40 | 27.35 | 0.00 | - | 27 | 128 | 26.78% |
| QCOM250620P00200000 | 2024-04-15 11:07AM EDT | 2025-06-20 | 38.50 | 30.55 | 31.80 | 0.00 | - | 1 | 31 | 27.09% |
| QCOM260116P00200000 | 2024-02-07 2:42PM EDT | 2026-01-16 | 57.15 | 42.25 | 44.55 | 0.00 | - | 2 | 2 | 35.57% |
© 2024 Yahoo. All rights reserved.