QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00140000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 39.80 | 41.85 | 44.35 | 0.00 | - | 3 | 3 | 172.27% |
| QCOM240517C00140000 | 2024-05-06 2:04PM EDT | 2024-05-17 | 41.44 | 42.05 | 43.00 | 0.00 | - | 3 | 1,328 | 84.77% |
| QCOM240524C00140000 | 2024-05-02 3:08PM EDT | 2024-05-24 | 40.97 | 42.35 | 43.80 | 0.00 | - | 9 | 45 | 80.66% |
| QCOM240531C00140000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 40.35 | 42.10 | 43.25 | 0.00 | - | 3 | 2 | 60.25% |
| QCOM240621C00140000 | 2024-05-07 11:53AM EDT | 2024-06-21 | 44.31 | 42.30 | 43.30 | +2.12 | +5.02% | 18 | 3,396 | 53.22% |
| QCOM240719C00140000 | 2024-05-06 10:30AM EDT | 2024-07-19 | 42.37 | 42.90 | 43.75 | 0.00 | - | 5 | 486 | 45.79% |
| QCOM240816C00140000 | 2024-05-07 11:45AM EDT | 2024-08-16 | 46.15 | 44.35 | 44.75 | +2.35 | +5.37% | 2 | 4 | 45.04% |
| QCOM240920C00140000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 42.08 | 44.45 | 45.25 | 0.00 | - | 1 | 316 | 41.16% |
| QCOM241018C00140000 | 2024-05-06 10:06AM EDT | 2024-10-18 | 44.65 | 45.65 | 46.05 | 0.00 | - | 11 | 95 | 40.62% |
| QCOM241220C00140000 | 2024-05-06 11:39AM EDT | 2024-12-20 | 47.68 | 47.55 | 48.50 | 0.00 | - | 10 | 101 | 41.77% |
| QCOM250117C00140000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 49.00 | 48.60 | 48.90 | +0.70 | +1.45% | 1 | 1,224 | 40.46% |
| QCOM250321C00140000 | 2024-05-07 12:00PM EDT | 2025-03-21 | 51.99 | 50.50 | 50.85 | +17.31 | +49.91% | 28 | 1 | 40.60% |
| QCOM250620C00140000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 34.74 | 52.55 | 53.65 | 0.00 | - | 4 | 139 | 41.03% |
| QCOM260116C00140000 | 2024-05-06 2:37PM EDT | 2026-01-16 | 56.92 | 57.60 | 59.00 | 0.00 | - | 5 | 562 | 41.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00140000 | 2024-05-07 12:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 355 | 84.38% |
| QCOM240517P00140000 | 2024-05-07 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 4,431 | 50.00% |
| QCOM240524P00140000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 45 | 54.49% |
| QCOM240531P00140000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.16 | 0.00 | - | 44 | 38 | 49.51% |
| QCOM240607P00140000 | 2024-05-07 12:46PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.22 | +0.01 | +25.00% | 1 | 17 | 46.00% |
| QCOM240614P00140000 | 2024-05-06 11:23AM EDT | 2024-06-14 | 0.11 | 0.02 | 0.14 | 0.00 | - | 2 | 2 | 38.82% |
| QCOM240621P00140000 | 2024-05-07 1:44PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.02 | -18.18% | 20 | 1,071 | 34.08% |
| QCOM240719P00140000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 0.32 | 0.24 | 0.27 | 0.00 | - | 3 | 841 | 31.30% |
| QCOM240816P00140000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 0.74 | 0.75 | 0.79 | -0.29 | -28.16% | 41 | 9 | 32.94% |
| QCOM240920P00140000 | 2024-05-07 1:29PM EDT | 2024-09-20 | 1.22 | 1.24 | 1.28 | -0.11 | -8.27% | 2 | 910 | 31.91% |
| QCOM241018P00140000 | 2024-05-07 1:26PM EDT | 2024-10-18 | 1.64 | 1.67 | 1.71 | -0.41 | -20.00% | 1 | 402 | 31.41% |
| QCOM241220P00140000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 3.30 | 3.10 | 3.20 | 0.00 | - | 1 | 156 | 32.37% |
| QCOM250117P00140000 | 2024-05-06 12:47PM EDT | 2025-01-17 | 3.80 | 3.55 | 3.65 | 0.00 | - | 1 | 3,591 | 31.96% |
| QCOM250321P00140000 | 2024-05-02 1:54PM EDT | 2025-03-21 | 5.60 | 4.85 | 5.05 | 0.00 | - | 1 | 245 | 32.28% |
| QCOM250620P00140000 | 2024-05-02 2:00PM EDT | 2025-06-20 | 7.30 | 4.10 | 6.60 | 0.00 | - | 5 | 897 | 31.75% |
| QCOM260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.85 | 9.70 | 10.55 | -0.15 | -1.50% | 5 | 580 | 32.02% |
© 2024 Yahoo. All rights reserved.