QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00145000 | 2024-09-09 10:01AM EDT | 2024-09-20 | 17.60 | 22.85 | 23.65 | 0.00 | - | 2 | 492 | 78.56% |
| QCOM240927C00145000 | 2024-09-06 3:26PM EDT | 2024-09-27 | 16.50 | 23.15 | 23.70 | 0.00 | - | 5 | 6 | 57.32% |
| QCOM241004C00145000 | 2024-09-12 10:39AM EDT | 2024-10-04 | 21.22 | 23.25 | 24.20 | 0.00 | - | 1 | 8 | 50.90% |
| QCOM241018C00145000 | 2024-09-11 3:55PM EDT | 2024-10-18 | 24.35 | 24.60 | 25.80 | +0.25 | +1.04% | 1 | 270 | 52.54% |
| QCOM241025C00145000 | 2024-09-06 11:58AM EDT | 2024-10-25 | 18.63 | 24.40 | 25.60 | 0.00 | - | 4 | 2 | 50.68% |
| QCOM241115C00145000 | 2024-09-12 3:24PM EDT | 2024-11-15 | 25.20 | 27.45 | 27.75 | 0.00 | - | 1 | 16 | 51.71% |
| QCOM241220C00145000 | 2024-09-13 11:20AM EDT | 2024-12-20 | 28.72 | 29.00 | 30.40 | +1.72 | +6.37% | 2 | 226 | 51.92% |
| QCOM250117C00145000 | 2024-09-13 11:38AM EDT | 2025-01-17 | 29.97 | 30.10 | 31.70 | +1.59 | +5.60% | 1 | 2,405 | 49.87% |
| QCOM250221C00145000 | 2024-09-10 12:00PM EDT | 2025-02-21 | 26.80 | 32.40 | 33.00 | 0.00 | - | 1 | 6 | 47.66% |
| QCOM250321C00145000 | 2024-09-10 11:31AM EDT | 2025-03-21 | 28.53 | 33.20 | 34.30 | 0.00 | - | 5 | 26 | 47.22% |
| QCOM250620C00145000 | 2024-09-13 11:20AM EDT | 2025-06-20 | 36.52 | 36.55 | 37.25 | +1.25 | +3.54% | 2 | 196 | 44.73% |
| QCOM250815C00145000 | 2024-08-22 1:50PM EDT | 2025-08-15 | 40.35 | 38.75 | 39.55 | 0.00 | - | - | 5 | 45.02% |
| QCOM260116C00145000 | 2024-09-04 1:00PM EDT | 2026-01-16 | 42.92 | 42.35 | 43.95 | 0.00 | - | 3 | 160 | 43.85% |
| QCOM260618C00145000 | 2024-09-11 10:40AM EDT | 2026-06-18 | 42.27 | 46.65 | 48.55 | 0.00 | - | 3 | 9 | 44.26% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00145000 | 2024-09-13 3:03PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.13 | -0.12 | -57.14% | 135 | 2,707 | 57.13% |
| QCOM240927P00145000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 0.26 | 0.24 | 0.31 | -0.24 | -48.00% | 147 | 1,517 | 47.61% |
| QCOM241004P00145000 | 2024-09-13 3:22PM EDT | 2024-10-04 | 0.52 | 0.49 | 0.54 | -0.37 | -41.57% | 27 | 118 | 43.41% |
| QCOM241011P00145000 | 2024-09-13 3:17PM EDT | 2024-10-11 | 0.77 | 0.69 | 0.82 | -0.42 | -35.29% | 10 | 40 | 41.53% |
| QCOM241018P00145000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 1.12 | 1.11 | 1.16 | -0.52 | -31.71% | 103 | 2,104 | 40.82% |
| QCOM241025P00145000 | 2024-09-13 2:50PM EDT | 2024-10-25 | 1.47 | 1.46 | 1.65 | -0.69 | -31.94% | 7 | 23 | 41.52% |
| QCOM241115P00145000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 3.42 | 3.35 | 3.45 | -0.88 | -20.47% | 20 | 3,643 | 44.42% |
| QCOM241220P00145000 | 2024-09-13 2:04PM EDT | 2024-12-20 | 5.00 | 4.90 | 5.05 | -0.97 | -16.25% | 22 | 1,661 | 42.06% |
| QCOM250117P00145000 | 2024-09-12 3:52PM EDT | 2025-01-17 | 7.00 | 5.95 | 6.05 | 0.00 | - | 4 | 2,055 | 40.45% |
| QCOM250221P00145000 | 2024-09-13 10:32AM EDT | 2025-02-21 | 7.95 | 7.50 | 8.00 | -1.25 | -13.59% | 366 | 1,655 | 41.38% |
| QCOM250321P00145000 | 2024-09-13 1:25PM EDT | 2025-03-21 | 8.60 | 8.50 | 8.70 | -1.15 | -11.79% | 5 | 482 | 39.98% |
| QCOM250417P00145000 | 2024-09-13 2:17PM EDT | 2025-04-17 | 9.30 | 9.25 | 9.40 | -2.70 | -22.50% | 2 | 26 | 39.06% |
| QCOM250620P00145000 | 2024-09-12 3:20PM EDT | 2025-06-20 | 12.34 | 11.15 | 11.50 | 0.00 | - | 123 | 1,479 | 38.64% |
| QCOM250815P00145000 | 2024-09-10 10:57AM EDT | 2025-08-15 | 15.90 | 12.65 | 13.15 | 0.00 | - | 22 | 107 | 38.32% |
| QCOM260116P00145000 | 2024-09-06 11:40AM EDT | 2026-01-16 | 20.00 | 16.25 | 16.60 | 0.00 | - | 1 | 299 | 36.95% |
| QCOM260320P00145000 | 2024-09-03 12:48PM EDT | 2026-03-20 | 18.05 | 16.90 | 18.20 | 0.00 | - | 3 | 4 | 37.05% |
| QCOM260618P00145000 | 2024-09-11 3:49PM EDT | 2026-06-18 | 20.50 | 19.45 | 20.25 | 0.00 | - | 3 | 381 | 37.03% |
© 2024 Yahoo. All rights reserved.