QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:170.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913C00170000 | 2024-09-12 12:27PM EDT | 2024-09-13 | 0.22 | 0.18 | 0.23 | -0.56 | -71.79% | 307 | 1,166 | 35.25% |
| QCOM240920C00170000 | 2024-09-12 12:19PM EDT | 2024-09-20 | 1.75 | 1.63 | 1.76 | -0.75 | -30.00% | 204 | 13,397 | 36.93% |
| QCOM240927C00170000 | 2024-09-12 10:41AM EDT | 2024-09-27 | 3.18 | 2.82 | 2.99 | -0.92 | -22.44% | 4 | 333 | 37.56% |
| QCOM241004C00170000 | 2024-09-12 10:41AM EDT | 2024-10-04 | 4.30 | 3.95 | 4.10 | -0.65 | -13.13% | 10 | 68 | 38.43% |
| QCOM241011C00170000 | 2024-09-12 10:47AM EDT | 2024-10-11 | 5.15 | 4.80 | 5.05 | -0.85 | -14.17% | 5 | 33 | 38.86% |
| QCOM241018C00170000 | 2024-09-12 12:20PM EDT | 2024-10-18 | 5.90 | 5.75 | 5.90 | -1.05 | -15.11% | 51 | 1,814 | 39.15% |
| QCOM241025C00170000 | 2024-09-12 11:15AM EDT | 2024-10-25 | 6.70 | 6.60 | 7.05 | +1.14 | +20.50% | 5 | 216 | 41.02% |
| QCOM241115C00170000 | 2024-09-12 12:27PM EDT | 2024-11-15 | 10.10 | 10.05 | 10.15 | -1.17 | -10.38% | 75 | 1,388 | 45.01% |
| QCOM241220C00170000 | 2024-09-12 12:33PM EDT | 2024-12-20 | 12.35 | 12.30 | 12.40 | -0.92 | -6.91% | 102 | 1,021 | 42.84% |
| QCOM250117C00170000 | 2024-09-12 10:57AM EDT | 2025-01-17 | 13.80 | 13.95 | 14.00 | -1.10 | -7.38% | 35 | 5,048 | 41.98% |
| QCOM250221C00170000 | 2024-09-12 11:53AM EDT | 2025-02-21 | 16.40 | 16.45 | 16.60 | -0.46 | -2.73% | 3 | 184 | 43.12% |
| QCOM250321C00170000 | 2024-09-11 3:58PM EDT | 2025-03-21 | 18.90 | 17.45 | 17.65 | 0.00 | - | 45 | 151 | 42.05% |
| QCOM250417C00170000 | 2024-09-11 10:38AM EDT | 2025-04-17 | 17.40 | 18.45 | 18.90 | 0.00 | - | 8 | 34 | 41.82% |
| QCOM250620C00170000 | 2024-09-11 3:27PM EDT | 2025-06-20 | 22.50 | 21.45 | 21.70 | 0.00 | - | 2 | 1,637 | 41.64% |
| QCOM250815C00170000 | 2024-09-11 10:38AM EDT | 2025-08-15 | 22.40 | 23.90 | 24.30 | 0.00 | - | 8 | 79 | 42.17% |
| QCOM260116C00170000 | 2024-09-11 3:51PM EDT | 2026-01-16 | 29.25 | 28.35 | 29.00 | 0.00 | - | 1 | 926 | 41.18% |
| QCOM260320C00170000 | 2024-09-11 10:36AM EDT | 2026-03-20 | 28.35 | 29.85 | 31.50 | 0.00 | - | 3 | 23 | 41.91% |
| QCOM260618C00170000 | 2024-09-12 11:39AM EDT | 2026-06-18 | 33.05 | 32.80 | 34.45 | +2.62 | +8.61% | 1 | 48 | 42.33% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913P00170000 | 2024-09-12 9:30AM EDT | 2024-09-13 | 4.55 | 5.75 | 6.05 | +0.26 | +6.06% | 10 | 141 | 50.34% |
| QCOM240920P00170000 | 2024-09-12 12:30PM EDT | 2024-09-20 | 7.18 | 7.25 | 7.45 | +1.13 | +18.68% | 32 | 10,576 | 40.33% |
| QCOM240927P00170000 | 2024-09-10 3:16PM EDT | 2024-09-27 | 10.75 | 8.30 | 8.50 | 0.00 | - | 3 | 58 | 38.57% |
| QCOM241004P00170000 | 2024-09-12 9:49AM EDT | 2024-10-04 | 9.84 | 9.20 | 9.35 | -1.89 | -16.11% | 1 | 31 | 37.61% |
| QCOM241011P00170000 | 2024-09-10 2:15PM EDT | 2024-10-11 | 12.26 | 9.90 | 10.15 | 0.00 | - | 1 | 16 | 37.34% |
| QCOM241018P00170000 | 2024-09-12 12:30PM EDT | 2024-10-18 | 10.63 | 10.65 | 10.85 | +1.13 | +11.89% | 6 | 4,215 | 37.06% |
| QCOM241115P00170000 | 2024-09-11 3:59PM EDT | 2024-11-15 | 14.34 | 14.15 | 14.35 | +1.39 | +10.73% | 1 | 2,207 | 40.75% |
| QCOM241220P00170000 | 2024-09-12 10:16AM EDT | 2024-12-20 | 16.05 | 16.35 | 16.50 | +0.10 | +0.63% | 1 | 1,066 | 39.12% |
| QCOM250117P00170000 | 2024-09-12 12:20PM EDT | 2025-01-17 | 17.50 | 17.50 | 17.65 | +0.70 | +4.17% | 4 | 6,055 | 37.54% |
| QCOM250221P00170000 | 2024-09-11 2:27PM EDT | 2025-02-21 | 19.60 | 19.30 | 19.50 | +0.20 | +1.03% | 2 | 525 | 37.49% |
| QCOM250321P00170000 | 2024-09-11 2:27PM EDT | 2025-03-21 | 20.65 | 20.50 | 21.00 | 0.00 | - | 43 | 751 | 37.79% |
| QCOM250417P00170000 | 2024-09-11 2:02PM EDT | 2025-04-17 | 21.95 | 21.35 | 21.95 | 0.00 | - | 2 | 18 | 37.25% |
| QCOM250620P00170000 | 2024-09-12 12:03PM EDT | 2025-06-20 | 23.80 | 23.70 | 24.55 | 0.00 | - | 1 | 1,348 | 37.26% |
| QCOM250815P00170000 | 2024-09-11 10:54AM EDT | 2025-08-15 | 28.22 | 25.40 | 26.05 | 0.00 | - | 1 | 268 | 36.42% |
| QCOM260116P00170000 | 2024-09-11 11:27AM EDT | 2026-01-16 | 31.25 | 29.10 | 29.70 | 0.00 | - | 22 | 2,448 | 35.00% |
| QCOM260320P00170000 | 2024-09-10 3:15PM EDT | 2026-03-20 | 32.35 | 30.70 | 32.20 | 0.00 | - | 1 | 13 | 36.08% |
| QCOM260618P00170000 | 2024-09-06 12:41PM EDT | 2026-06-18 | 36.50 | 32.55 | 33.45 | 0.00 | - | 12 | 58 | 34.92% |
© 2024 Yahoo. All rights reserved.