QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:175.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241004C00175000 | 2024-10-04 2:52PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 336 | 1,224 | 32.81% |
| QCOM241011C00175000 | 2024-10-04 2:58PM EDT | 2024-10-11 | 0.84 | 0.82 | 0.90 | -0.81 | -49.09% | 817 | 976 | 31.84% |
| QCOM241018C00175000 | 2024-10-04 2:57PM EDT | 2024-10-18 | 2.06 | 2.01 | 2.13 | -0.82 | -28.47% | 3,529 | 10,135 | 34.50% |
| QCOM241025C00175000 | 2024-10-04 2:59PM EDT | 2024-10-25 | 3.10 | 3.00 | 3.10 | -0.70 | -18.42% | 130 | 163 | 35.07% |
| QCOM241101C00175000 | 2024-10-04 1:47PM EDT | 2024-11-01 | 4.10 | 3.95 | 4.10 | -0.30 | -6.82% | 22 | 197 | 36.23% |
| QCOM241108C00175000 | 2024-10-04 12:35PM EDT | 2024-11-08 | 6.91 | 6.55 | 7.20 | -0.29 | -4.03% | 15 | 43 | 47.73% |
| QCOM241115C00175000 | 2024-10-04 2:50PM EDT | 2024-11-15 | 7.62 | 7.55 | 7.70 | -0.78 | -9.29% | 140 | 1,080 | 45.88% |
| QCOM241220C00175000 | 2024-10-04 2:47PM EDT | 2024-12-20 | 9.90 | 10.00 | 10.15 | -0.75 | -7.04% | 23 | 1,880 | 42.04% |
| QCOM250117C00175000 | 2024-10-04 2:56PM EDT | 2025-01-17 | 11.90 | 11.80 | 11.95 | -0.25 | -2.06% | 86 | 2,618 | 41.06% |
| QCOM250221C00175000 | 2024-10-04 11:47AM EDT | 2025-02-21 | 14.50 | 14.65 | 14.85 | +0.45 | +3.20% | 2 | 895 | 42.56% |
| QCOM250321C00175000 | 2024-10-04 2:23PM EDT | 2025-03-21 | 15.75 | 15.85 | 16.05 | -0.25 | -1.56% | 1 | 609 | 41.50% |
| QCOM250417C00175000 | 2024-10-03 2:22PM EDT | 2025-04-17 | 17.15 | 17.10 | 17.40 | 0.00 | - | 1 | 74 | 41.28% |
| QCOM250620C00175000 | 2024-10-04 1:28PM EDT | 2025-06-20 | 20.00 | 19.95 | 20.25 | -1.20 | -5.66% | 1 | 692 | 40.88% |
| QCOM250815C00175000 | 2024-09-30 2:19PM EDT | 2025-08-15 | 22.80 | 22.20 | 22.75 | 0.00 | - | 1 | 48 | 41.09% |
| QCOM250919C00175000 | 2024-10-03 10:09AM EDT | 2025-09-19 | 24.40 | 23.35 | 23.95 | 0.00 | - | 137 | 155 | 40.82% |
| QCOM260116C00175000 | 2024-10-02 2:23PM EDT | 2026-01-16 | 28.45 | 27.25 | 27.85 | 0.00 | - | 5 | 902 | 40.44% |
| QCOM260320C00175000 | 2024-10-03 12:07PM EDT | 2026-03-20 | 31.78 | 28.60 | 30.00 | +2.37 | +8.06% | 109 | 344 | 40.65% |
| QCOM260618C00175000 | 2024-09-26 3:24PM EDT | 2026-06-18 | 35.50 | 30.35 | 32.80 | 0.00 | - | 1 | 17 | 40.85% |
| QCOM270115C00175000 | 2024-10-01 10:25AM EDT | 2027-01-15 | 35.64 | 36.40 | 38.80 | 0.00 | - | 1 | 3 | 41.36% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241004P00175000 | 2024-10-04 11:07AM EDT | 2024-10-04 | 7.90 | 7.05 | 8.55 | +0.98 | +14.16% | 33 | 175 | 93.21% |
| QCOM241011P00175000 | 2024-10-04 2:14PM EDT | 2024-10-11 | 8.37 | 7.55 | 8.20 | +0.58 | +7.45% | 60 | 206 | 38.21% |
| QCOM241018P00175000 | 2024-10-04 1:13PM EDT | 2024-10-18 | 8.98 | 9.10 | 9.30 | -0.14 | -1.54% | 67 | 5,039 | 37.44% |
| QCOM241025P00175000 | 2024-10-04 12:38PM EDT | 2024-10-25 | 9.80 | 9.90 | 10.10 | -0.77 | -7.28% | 18 | 23 | 36.27% |
| QCOM241101P00175000 | 2024-10-03 1:12PM EDT | 2024-11-01 | 11.33 | 10.75 | 11.45 | 0.00 | - | 10 | 74 | 39.19% |
| QCOM241108P00175000 | 2024-10-04 10:43AM EDT | 2024-11-08 | 13.52 | 13.30 | 14.15 | +0.44 | +3.36% | 6 | 17 | 48.36% |
| QCOM241115P00175000 | 2024-10-04 12:37PM EDT | 2024-11-15 | 14.00 | 13.90 | 14.10 | -0.15 | -1.06% | 44 | 817 | 44.03% |
| QCOM241220P00175000 | 2024-10-02 3:35PM EDT | 2024-12-20 | 16.05 | 16.35 | 16.55 | 0.00 | - | 4 | 1,679 | 40.69% |
| QCOM250117P00175000 | 2024-10-04 12:46PM EDT | 2025-01-17 | 17.45 | 17.60 | 17.80 | -0.75 | -4.12% | 6 | 4,434 | 38.38% |
| QCOM250221P00175000 | 2024-10-01 12:05PM EDT | 2025-02-21 | 20.43 | 19.75 | 19.95 | 0.00 | - | 10 | 189 | 38.45% |
| QCOM250321P00175000 | 2024-10-03 2:55PM EDT | 2025-03-21 | 21.30 | 20.40 | 21.15 | 0.00 | - | 2 | 1,040 | 37.75% |
| QCOM250417P00175000 | 2024-10-03 2:52PM EDT | 2025-04-17 | 22.25 | 21.50 | 22.35 | 0.00 | - | 10 | 121 | 37.50% |
| QCOM250620P00175000 | 2024-10-02 1:43PM EDT | 2025-06-20 | 23.00 | 24.00 | 24.40 | -0.99 | -4.13% | 1 | 1,047 | 36.18% |
| QCOM250815P00175000 | 2024-10-02 10:48AM EDT | 2025-08-15 | 25.80 | 25.60 | 26.10 | 0.00 | - | 1 | 109 | 35.55% |
| QCOM250919P00175000 | 2024-10-02 2:27PM EDT | 2025-09-19 | 26.71 | 26.55 | 27.10 | 0.00 | - | 432 | 441 | 35.25% |
| QCOM260116P00175000 | 2024-09-26 2:57PM EDT | 2026-01-16 | 27.90 | 29.55 | 30.05 | 0.00 | - | 20 | 700 | 34.35% |
| QCOM260618P00175000 | 2024-09-03 9:51AM EDT | 2026-06-18 | 32.66 | 32.85 | 34.95 | 0.00 | - | 4 | 310 | 35.47% |
| QCOM270115P00175000 | 2024-09-23 1:04PM EDT | 2027-01-15 | 38.00 | 36.10 | 37.35 | 0.00 | - | 1 | 31 | 33.06% |
© 2024 Yahoo. All rights reserved.