QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00185000 | 2024-09-13 3:50PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | 0.00 | - | 119 | 11,777 | 40.82% |
| QCOM240927C00185000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 0.46 | 0.42 | 0.46 | +0.04 | +9.52% | 147 | 826 | 37.26% |
| QCOM241004C00185000 | 2024-09-13 3:51PM EDT | 2024-10-04 | 0.98 | 0.92 | 1.00 | +0.11 | +12.64% | 515 | 203 | 37.21% |
| QCOM241011C00185000 | 2024-09-13 3:16PM EDT | 2024-10-11 | 1.46 | 1.41 | 1.53 | +0.26 | +21.67% | 19 | 213 | 36.82% |
| QCOM241018C00185000 | 2024-09-13 3:39PM EDT | 2024-10-18 | 2.08 | 1.95 | 2.17 | +0.36 | +20.93% | 338 | 2,949 | 37.37% |
| QCOM241025C00185000 | 2024-09-13 3:44PM EDT | 2024-10-25 | 2.68 | 2.57 | 2.81 | +0.23 | +9.39% | 15 | 26 | 37.82% |
| QCOM241115C00185000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 5.72 | 5.65 | 5.80 | +0.27 | +4.95% | 44 | 1,870 | 43.53% |
| QCOM241220C00185000 | 2024-09-13 3:01PM EDT | 2024-12-20 | 7.75 | 7.50 | 7.90 | +0.80 | +11.51% | 5 | 1,615 | 41.40% |
| QCOM250117C00185000 | 2024-09-13 2:14PM EDT | 2025-01-17 | 9.55 | 9.30 | 9.45 | +1.00 | +11.70% | 5 | 1,763 | 40.64% |
| QCOM250221C00185000 | 2024-09-12 1:53PM EDT | 2025-02-21 | 11.25 | 11.80 | 12.05 | 0.00 | - | 2 | 81 | 41.98% |
| QCOM250321C00185000 | 2024-09-11 2:27PM EDT | 2025-03-21 | 12.00 | 12.95 | 13.35 | 0.00 | - | 2 | 168 | 41.49% |
| QCOM250417C00185000 | 2024-09-11 2:10PM EDT | 2025-04-17 | 13.00 | 14.15 | 14.40 | 0.00 | - | 1 | 71 | 40.86% |
| QCOM250620C00185000 | 2024-09-13 2:27PM EDT | 2025-06-20 | 17.10 | 17.00 | 17.30 | +1.56 | +10.04% | 3 | 962 | 40.87% |
| QCOM250815C00185000 | 2024-09-13 2:11PM EDT | 2025-08-15 | 19.97 | 19.60 | 19.90 | +3.67 | +22.52% | 1,001 | 101 | 41.36% |
| QCOM260116C00185000 | 2024-09-12 11:42AM EDT | 2026-01-16 | 22.90 | 24.45 | 24.95 | 0.00 | - | 2 | 535 | 40.75% |
| QCOM260320C00185000 | 2024-09-10 12:53PM EDT | 2026-03-20 | 22.80 | 26.40 | 27.65 | 0.00 | - | 7 | 9 | 41.64% |
| QCOM260618C00185000 | 2024-09-13 3:19PM EDT | 2026-06-18 | 29.17 | 28.35 | 30.00 | +3.17 | +12.19% | 2 | 12 | 41.27% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00185000 | 2024-09-12 3:29PM EDT | 2024-09-20 | 17.50 | 15.20 | 17.65 | -3.15 | -15.25% | 1 | 843 | 52.39% |
| QCOM240927P00185000 | 2024-09-09 11:02AM EDT | 2024-09-27 | 26.39 | 16.30 | 18.05 | 0.00 | - | 3 | 16 | 42.87% |
| QCOM241004P00185000 | 2024-09-06 3:04PM EDT | 2024-10-04 | 26.37 | 16.80 | 18.35 | 0.00 | - | 2 | 14 | 38.11% |
| QCOM241011P00185000 | 2024-09-05 1:56PM EDT | 2024-10-11 | 22.57 | 17.70 | 18.35 | 0.00 | - | - | 1 | 32.81% |
| QCOM241018P00185000 | 2024-09-12 1:55PM EDT | 2024-10-18 | 20.20 | 17.60 | 18.95 | 0.00 | - | 21 | 920 | 33.94% |
| QCOM241025P00185000 | 2024-09-12 2:15PM EDT | 2024-10-25 | 20.94 | 17.80 | 19.75 | 0.00 | - | 1 | 4 | 35.90% |
| QCOM241115P00185000 | 2024-09-13 3:30PM EDT | 2024-11-15 | 21.50 | 21.10 | 21.50 | -1.70 | -7.33% | 1 | 295 | 37.06% |
| QCOM241220P00185000 | 2024-09-12 3:39PM EDT | 2024-12-20 | 25.70 | 23.00 | 23.45 | 0.00 | - | 1 | 1,102 | 36.03% |
| QCOM250117P00185000 | 2024-09-13 12:10PM EDT | 2025-01-17 | 24.85 | 24.15 | 24.60 | -1.25 | -4.79% | 5 | 1,958 | 34.93% |
| QCOM250221P00185000 | 2024-09-03 12:39PM EDT | 2025-02-21 | 28.50 | 26.10 | 26.60 | 0.00 | - | 1 | 38 | 35.65% |
| QCOM250321P00185000 | 2024-09-13 12:19PM EDT | 2025-03-21 | 27.80 | 27.00 | 27.60 | -0.89 | -3.10% | 13 | 441 | 35.06% |
| QCOM250417P00185000 | 2024-08-16 10:39AM EDT | 2025-04-17 | 26.10 | 27.75 | 28.95 | 0.00 | - | 14 | 14 | 35.49% |
| QCOM250620P00185000 | 2024-09-13 12:19PM EDT | 2025-06-20 | 30.90 | 30.20 | 31.10 | -4.11 | -11.74% | 3 | 1,326 | 34.91% |
| QCOM250815P00185000 | 2024-09-06 3:30PM EDT | 2025-08-15 | 38.32 | 32.25 | 32.65 | 0.00 | - | 2 | 3 | 34.31% |
| QCOM260116P00185000 | 2024-09-11 11:28AM EDT | 2026-01-16 | 40.40 | 36.15 | 36.70 | 0.00 | - | 4 | 154 | 33.66% |
| QCOM260320P00185000 | 2024-07-31 2:34PM EDT | 2026-03-20 | 33.37 | 33.20 | 34.45 | 0.00 | - | - | 1 | 28.94% |
| QCOM260618P00185000 | 2024-08-05 9:49AM EDT | 2026-06-18 | 47.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.