QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:170.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00170000 | 2024-09-16 11:15AM EDT | 2024-09-20 | 1.35 | 1.40 | 1.47 | -0.90 | -40.00% | 200 | 13,798 | 44.78% |
| QCOM240927C00170000 | 2024-09-16 10:51AM EDT | 2024-09-27 | 2.59 | 2.69 | 2.81 | -1.06 | -29.04% | 20 | 347 | 41.48% |
| QCOM241004C00170000 | 2024-09-16 11:13AM EDT | 2024-10-04 | 3.70 | 3.85 | 4.00 | -1.22 | -24.80% | 16 | 126 | 41.36% |
| QCOM241011C00170000 | 2024-09-16 11:13AM EDT | 2024-10-11 | 4.60 | 4.65 | 4.95 | -1.29 | -21.90% | 5 | 545 | 40.96% |
| QCOM241018C00170000 | 2024-09-16 11:12AM EDT | 2024-10-18 | 5.55 | 5.75 | 5.90 | -1.34 | -19.45% | 68 | 1,986 | 41.27% |
| QCOM241025C00170000 | 2024-09-16 9:47AM EDT | 2024-10-25 | 6.25 | 6.25 | 7.25 | -1.63 | -20.69% | 30 | 217 | 43.78% |
| QCOM241101C00170000 | 2024-09-13 1:40PM EDT | 2024-11-01 | 9.18 | 6.95 | 8.65 | 0.00 | - | - | 8 | 46.38% |
| QCOM241115C00170000 | 2024-09-16 10:21AM EDT | 2024-11-15 | 9.80 | 10.15 | 10.30 | -1.65 | -14.41% | 13 | 1,406 | 46.87% |
| QCOM241220C00170000 | 2024-09-16 10:39AM EDT | 2024-12-20 | 12.36 | 12.35 | 12.55 | -1.36 | -9.91% | 16 | 1,171 | 44.04% |
| QCOM250117C00170000 | 2024-09-16 10:41AM EDT | 2025-01-17 | 14.25 | 14.20 | 14.35 | -1.15 | -7.47% | 2 | 5,106 | 43.45% |
| QCOM250221C00170000 | 2024-09-13 1:54PM EDT | 2025-02-21 | 18.30 | 16.65 | 16.90 | 0.00 | - | 2 | 209 | 44.25% |
| QCOM250321C00170000 | 2024-09-13 12:40PM EDT | 2025-03-21 | 19.12 | 17.75 | 18.00 | 0.00 | - | 4 | 153 | 43.15% |
| QCOM250417C00170000 | 2024-09-13 10:17AM EDT | 2025-04-17 | 20.25 | 19.00 | 19.50 | 0.00 | - | 5 | 40 | 43.32% |
| QCOM250620C00170000 | 2024-09-13 10:31AM EDT | 2025-06-20 | 22.65 | 21.50 | 22.10 | 0.00 | - | 1 | 1,637 | 42.55% |
| QCOM250815C00170000 | 2024-09-16 9:30AM EDT | 2025-08-15 | 24.10 | 24.10 | 24.85 | +1.70 | +7.59% | 1 | 79 | 43.23% |
| QCOM260116C00170000 | 2024-09-12 3:06PM EDT | 2026-01-16 | 29.35 | 27.45 | 29.55 | 0.00 | - | 2 | 926 | 42.02% |
| QCOM260320C00170000 | 2024-09-11 10:36AM EDT | 2026-03-20 | 28.35 | 30.35 | 31.90 | 0.00 | - | 3 | 23 | 42.51% |
| QCOM260618C00170000 | 2024-09-13 12:48PM EDT | 2026-06-18 | 35.30 | 33.25 | 34.70 | 0.00 | - | 1 | 50 | 42.70% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00170000 | 2024-09-16 10:30AM EDT | 2024-09-20 | 5.57 | 5.70 | 5.90 | +1.16 | +26.30% | 20 | 10,542 | 30.32% |
| QCOM240927P00170000 | 2024-09-16 10:01AM EDT | 2024-09-27 | 6.55 | 6.90 | 7.05 | +0.95 | +16.96% | 4 | 68 | 31.69% |
| QCOM241004P00170000 | 2024-09-16 10:59AM EDT | 2024-10-04 | 8.10 | 7.60 | 7.90 | +1.45 | +21.80% | 11 | 40 | 31.49% |
| QCOM241011P00170000 | 2024-09-16 9:54AM EDT | 2024-10-11 | 8.80 | 8.50 | 8.90 | +1.40 | +18.92% | 3 | 25 | 33.00% |
| QCOM241018P00170000 | 2024-09-16 11:12AM EDT | 2024-10-18 | 9.70 | 9.40 | 9.55 | +1.50 | +18.29% | 56 | 4,692 | 32.73% |
| QCOM241025P00170000 | 2024-09-13 3:33PM EDT | 2024-10-25 | 9.01 | 9.70 | 10.50 | 0.00 | - | - | 7 | 34.23% |
| QCOM241101P00170000 | 2024-09-16 10:38AM EDT | 2024-11-01 | 11.30 | 10.40 | 12.35 | +0.76 | +7.21% | 5 | 2 | 39.56% |
| QCOM241115P00170000 | 2024-09-16 9:55AM EDT | 2024-11-15 | 13.05 | 13.15 | 13.30 | +0.90 | +7.41% | 2 | 2,211 | 38.29% |
| QCOM241220P00170000 | 2024-09-16 10:39AM EDT | 2024-12-20 | 15.65 | 15.35 | 15.55 | +1.20 | +8.30% | 18 | 1,075 | 37.24% |
| QCOM250117P00170000 | 2024-09-13 12:27PM EDT | 2025-01-17 | 16.90 | 16.50 | 16.65 | +0.95 | +5.96% | 4 | 6,045 | 35.65% |
| QCOM250221P00170000 | 2024-09-12 2:23PM EDT | 2025-02-21 | 18.65 | 18.45 | 18.95 | 0.00 | - | 3 | 525 | 36.79% |
| QCOM250321P00170000 | 2024-09-13 12:05PM EDT | 2025-03-21 | 18.90 | 19.65 | 19.90 | 0.00 | - | 10 | 751 | 35.94% |
| QCOM250417P00170000 | 2024-09-16 10:40AM EDT | 2025-04-17 | 20.65 | 20.55 | 20.80 | -0.15 | -0.72% | 12 | 18 | 35.39% |
| QCOM250620P00170000 | 2024-09-13 2:27PM EDT | 2025-06-20 | 22.10 | 22.85 | 23.25 | 0.00 | - | 4 | 1,348 | 35.33% |
| QCOM250815P00170000 | 2024-09-11 10:54AM EDT | 2025-08-15 | 28.22 | 24.80 | 25.20 | 0.00 | - | 1 | 268 | 35.34% |
| QCOM260116P00170000 | 2024-09-16 11:18AM EDT | 2026-01-16 | 28.65 | 28.35 | 29.00 | -2.60 | -7.68% | 8 | 2,448 | 34.27% |
| QCOM260320P00170000 | 2024-09-10 3:15PM EDT | 2026-03-20 | 32.35 | 29.90 | 31.35 | 0.00 | - | 1 | 13 | 35.19% |
| QCOM260618P00170000 | 2024-09-13 1:34PM EDT | 2026-06-18 | 31.84 | 31.80 | 32.80 | 0.00 | - | 38 | 60 | 34.31% |
© 2024 Yahoo. All rights reserved.