QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:195.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00195000 | 2024-09-20 10:36AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 3,278 | 110.94% |
| QCOM240927C00195000 | 2024-09-20 10:36AM EDT | 2024-09-27 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 15 | 585 | 44.73% |
| QCOM241004C00195000 | 2024-09-19 2:48PM EDT | 2024-10-04 | 0.16 | 0.11 | 0.16 | -0.15 | -48.39% | 2 | 94 | 36.43% |
| QCOM241011C00195000 | 2024-09-19 11:50AM EDT | 2024-10-11 | 0.66 | 0.32 | 0.38 | 0.00 | - | 127 | 1,129 | 35.50% |
| QCOM241018C00195000 | 2024-09-20 11:36AM EDT | 2024-10-18 | 0.75 | 0.66 | 0.70 | -0.45 | -37.50% | 128 | 2,516 | 35.57% |
| QCOM241025C00195000 | 2024-09-20 11:16AM EDT | 2024-10-25 | 0.99 | 0.89 | 1.13 | -0.71 | -41.76% | 7 | 101 | 36.28% |
| QCOM241101C00195000 | 2024-09-20 10:20AM EDT | 2024-11-01 | 1.53 | 1.15 | 1.54 | -0.74 | -32.60% | 1 | 39 | 36.43% |
| QCOM241115C00195000 | 2024-09-20 12:09PM EDT | 2024-11-15 | 3.60 | 3.40 | 3.50 | -0.90 | -20.00% | 7 | 933 | 42.42% |
| QCOM241220C00195000 | 2024-09-20 10:08AM EDT | 2024-12-20 | 5.43 | 5.20 | 5.35 | -1.22 | -18.35% | 91 | 1,993 | 40.15% |
| QCOM250117C00195000 | 2024-09-20 10:06AM EDT | 2025-01-17 | 6.95 | 6.60 | 6.75 | -1.15 | -14.20% | 1 | 3,326 | 39.33% |
| QCOM250221C00195000 | 2024-09-20 11:27AM EDT | 2025-02-21 | 9.35 | 9.05 | 9.20 | -1.55 | -14.22% | 6 | 382 | 40.72% |
| QCOM250321C00195000 | 2024-09-19 9:58AM EDT | 2025-03-21 | 11.38 | 9.65 | 10.25 | 0.00 | - | 5 | 928 | 39.82% |
| QCOM250417C00195000 | 2024-09-20 11:09AM EDT | 2025-04-17 | 11.20 | 10.75 | 11.40 | +1.10 | +10.89% | 10 | 20 | 39.54% |
| QCOM250620C00195000 | 2024-09-19 2:45PM EDT | 2025-06-20 | 16.00 | 13.40 | 14.35 | 0.00 | - | 2 | 665 | 39.82% |
| QCOM250815C00195000 | 2024-09-19 1:40PM EDT | 2025-08-15 | 19.15 | 16.35 | 16.75 | 0.00 | - | 5 | 71 | 40.09% |
| QCOM260116C00195000 | 2024-09-19 1:14PM EDT | 2026-01-16 | 24.58 | 20.70 | 21.90 | 0.00 | - | 1 | 321 | 39.75% |
| QCOM260320C00195000 | 2024-08-07 10:46AM EDT | 2026-03-20 | 20.65 | 20.10 | 21.40 | 0.00 | - | 1 | 10 | 36.78% |
| QCOM260618C00195000 | 2024-09-16 2:12PM EDT | 2026-06-18 | 25.05 | 26.20 | 27.30 | 0.00 | - | 4 | 21 | 40.68% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00195000 | 2024-09-19 3:53PM EDT | 2024-09-20 | 21.17 | 23.55 | 25.00 | 0.00 | - | 1,164 | 142 | 0.00% |
| QCOM241004P00195000 | 2024-09-04 12:17PM EDT | 2024-10-04 | 28.55 | 24.50 | 26.40 | 0.00 | - | - | 0 | 57.35% |
| QCOM241018P00195000 | 2024-09-19 2:07PM EDT | 2024-10-18 | 19.50 | 24.70 | 25.60 | 0.00 | - | 2 | 1,277 | 31.45% |
| QCOM241025P00195000 | 2024-09-11 3:52PM EDT | 2024-10-25 | 29.07 | 24.90 | 26.50 | 0.00 | - | - | - | 37.90% |
| QCOM241101P00195000 | 2024-09-12 10:37AM EDT | 2024-11-01 | 31.04 | 25.10 | 25.80 | 0.00 | - | - | 1 | 28.27% |
| QCOM241115P00195000 | 2024-09-19 11:36AM EDT | 2024-11-15 | 24.15 | 26.50 | 27.95 | 0.00 | - | 1 | 239 | 38.67% |
| QCOM241220P00195000 | 2024-09-12 3:39PM EDT | 2024-12-20 | 33.30 | 28.10 | 28.65 | 0.00 | - | 1 | 776 | 33.25% |
| QCOM250117P00195000 | 2024-09-19 3:31PM EDT | 2025-01-17 | 27.15 | 29.35 | 29.70 | 0.00 | - | 76 | 696 | 32.56% |
| QCOM250221P00195000 | 2024-09-11 1:28PM EDT | 2025-02-21 | 36.70 | 30.55 | 31.95 | 0.00 | - | 7 | 8 | 34.65% |
| QCOM250321P00195000 | 2024-08-30 1:39PM EDT | 2025-03-21 | 31.35 | 32.00 | 32.40 | 0.00 | - | 1 | 109 | 32.95% |
| QCOM250417P00195000 | 2024-09-19 1:53PM EDT | 2025-04-17 | 29.45 | 32.70 | 33.30 | 0.00 | - | 8 | 16 | 32.70% |
| QCOM250620P00195000 | 2024-09-20 10:51AM EDT | 2025-06-20 | 35.15 | 34.95 | 35.70 | -7.05 | -16.71% | 11 | 721 | 33.04% |
| QCOM250815P00195000 | 2024-09-03 3:50PM EDT | 2025-08-15 | 42.50 | 36.60 | 37.70 | 0.00 | - | 13 | 13 | 33.36% |
| QCOM260116P00195000 | 2024-09-19 1:40PM EDT | 2026-01-16 | 37.95 | 40.35 | 41.80 | 0.00 | - | 98 | 118 | 32.95% |
| QCOM260618P00195000 | 2024-09-04 1:40PM EDT | 2026-06-18 | 46.32 | 43.60 | 45.60 | 0.00 | - | 2 | 3 | 33.01% |
© 2024 Yahoo. All rights reserved.