QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802C00200000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.50 | 1.43 | 1.55 | +0.43 | +40.19% | 546 | 1,785 | 73.14% |
| QCOM240809C00200000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 1.99 | 2.04 | 2.14 | +0.66 | +49.62% | 36 | 911 | 58.25% |
| QCOM240816C00200000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.55 | 2.61 | 2.72 | +0.76 | +42.46% | 136 | 17,026 | 52.23% |
| QCOM240823C00200000 | 2024-07-26 2:38PM EDT | 2024-08-23 | 3.05 | 3.05 | 3.25 | +0.47 | +18.22% | 67 | 136 | 49.10% |
| QCOM240830C00200000 | 2024-07-26 1:33PM EDT | 2024-08-30 | 4.00 | 3.65 | 3.90 | +1.36 | +51.52% | 59 | 68 | 47.58% |
| QCOM240920C00200000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 5.05 | 3.95 | 5.05 | +1.30 | +34.67% | 300 | 3,231 | 42.48% |
| QCOM241018C00200000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 6.75 | 6.80 | 7.00 | +0.50 | +8.00% | 45 | 796 | 41.07% |
| QCOM241115C00200000 | 2024-07-26 1:38PM EDT | 2024-11-15 | 9.55 | 9.65 | 10.00 | +1.45 | +17.90% | 336 | 539 | 43.64% |
| QCOM241220C00200000 | 2024-07-26 12:25PM EDT | 2024-12-20 | 11.20 | 11.45 | 11.75 | +0.62 | +5.86% | 72 | 673 | 42.09% |
| QCOM250117C00200000 | 2024-07-26 1:30PM EDT | 2025-01-17 | 12.89 | 12.70 | 12.95 | +2.04 | +18.80% | 30 | 4,620 | 41.07% |
| QCOM250221C00200000 | 2024-07-26 11:00AM EDT | 2025-02-21 | 14.44 | 14.85 | 16.20 | +1.54 | +11.94% | 5 | 142 | 43.56% |
| QCOM250321C00200000 | 2024-07-25 3:13PM EDT | 2025-03-21 | 15.75 | 15.40 | 16.60 | +1.55 | +10.92% | 1 | 474 | 41.61% |
| QCOM250620C00200000 | 2024-07-26 3:52PM EDT | 2025-06-20 | 19.69 | 19.85 | 20.25 | +1.69 | +9.39% | 6 | 765 | 40.78% |
| QCOM260116C00200000 | 2024-07-26 3:49PM EDT | 2026-01-16 | 27.72 | 27.55 | 28.45 | +2.22 | +8.71% | 72 | 2,798 | 41.25% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802P00200000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 22.43 | 21.05 | 21.65 | -2.57 | -10.28% | 17 | 843 | 71.68% |
| QCOM240809P00200000 | 2024-07-26 11:58AM EDT | 2024-08-09 | 21.89 | 20.85 | 22.40 | -1.21 | -5.24% | 7 | 453 | 53.83% |
| QCOM240816P00200000 | 2024-07-26 3:13PM EDT | 2024-08-16 | 22.76 | 21.65 | 22.50 | -3.24 | -12.46% | 34 | 3,353 | 51.33% |
| QCOM240823P00200000 | 2024-07-26 10:38AM EDT | 2024-08-23 | 23.75 | 21.90 | 23.50 | +2.95 | +14.18% | 1 | 44 | 51.03% |
| QCOM240830P00200000 | 2024-07-25 11:02AM EDT | 2024-08-30 | 24.10 | 22.30 | 23.50 | 0.00 | - | 1 | 46 | 45.64% |
| QCOM240920P00200000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 24.90 | 24.10 | 24.40 | -1.10 | -4.23% | 42 | 2,171 | 39.99% |
| QCOM241018P00200000 | 2024-07-26 1:01PM EDT | 2024-10-18 | 25.19 | 24.55 | 26.20 | -2.10 | -7.70% | 5 | 727 | 38.67% |
| QCOM241115P00200000 | 2024-07-22 12:25PM EDT | 2024-11-15 | 28.25 | 27.15 | 28.10 | +7.88 | +38.68% | 2 | 102 | 38.72% |
| QCOM241220P00200000 | 2024-07-26 2:59PM EDT | 2024-12-20 | 30.00 | 28.10 | 29.40 | +0.28 | +0.94% | 12 | 1,137 | 36.84% |
| QCOM250117P00200000 | 2024-07-25 1:49PM EDT | 2025-01-17 | 31.00 | 29.10 | 30.50 | 0.00 | - | 3 | 1,123 | 36.09% |
| QCOM250321P00200000 | 2024-07-25 11:30AM EDT | 2025-03-21 | 33.54 | 30.85 | 33.30 | 0.00 | - | 1 | 53 | 35.94% |
| QCOM250620P00200000 | 2024-07-25 10:18AM EDT | 2025-06-20 | 35.55 | 34.10 | 35.20 | -1.65 | -4.44% | 30 | 624 | 33.41% |
| QCOM260116P00200000 | 2024-07-25 9:30AM EDT | 2026-01-16 | 40.10 | 38.65 | 40.80 | 0.00 | - | 1 | 406 | 32.58% |
© 2024 Yahoo. All rights reserved.