QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00175000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 5.35 | 4.80 | 5.75 | -0.50 | -8.55% | 167 | 494 | 31.42% |
| QCOM240517C00175000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 6.38 | 6.40 | 6.70 | -0.67 | -9.50% | 229 | 13,281 | 29.61% |
| QCOM240524C00175000 | 2024-05-03 1:56PM EDT | 2024-05-24 | 6.69 | 7.35 | 7.70 | -1.83 | -21.48% | 31 | 340 | 30.47% |
| QCOM240531C00175000 | 2024-05-03 1:28PM EDT | 2024-05-31 | 7.17 | 7.55 | 8.50 | -2.03 | -22.07% | 55 | 79 | 30.63% |
| QCOM240621C00175000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 9.55 | 9.65 | 9.75 | +0.15 | +1.60% | 399 | 3,608 | 28.05% |
| QCOM240719C00175000 | 2024-05-03 2:05PM EDT | 2024-07-19 | 11.75 | 11.85 | 12.00 | -0.84 | -6.67% | 45 | 1,659 | 29.45% |
| QCOM240920C00175000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 16.77 | 16.70 | 16.95 | -0.28 | -1.64% | 35 | 2,153 | 33.30% |
| QCOM241018C00175000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 20.35 | 18.25 | 18.60 | +2.35 | +13.06% | 4 | 384 | 33.87% |
| QCOM241220C00175000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 21.37 | 21.95 | 22.60 | -0.68 | -3.08% | 33 | 969 | 36.08% |
| QCOM250117C00175000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 22.45 | 22.15 | 23.45 | -1.75 | -7.23% | 3 | 1,400 | 35.51% |
| QCOM250321C00175000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 26.14 | 25.95 | 26.60 | 0.00 | - | 13 | 125 | 36.66% |
| QCOM250620C00175000 | 2024-05-03 11:17AM EDT | 2025-06-20 | 28.95 | 29.10 | 30.40 | +0.70 | +2.48% | 2 | 361 | 37.52% |
| QCOM260116C00175000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 35.86 | 35.65 | 36.60 | 0.00 | - | 66 | 696 | 37.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00175000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.82 | 0.77 | 1.00 | -0.37 | -31.09% | 552 | 556 | 29.91% |
| QCOM240517P00175000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.61 | 1.53 | 1.59 | -0.31 | -16.15% | 343 | 1,148 | 25.64% |
| QCOM240524P00175000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 2.40 | 2.22 | 2.46 | -0.35 | -12.73% | 32 | 347 | 26.55% |
| QCOM240531P00175000 | 2024-05-03 1:56PM EDT | 2024-05-31 | 3.60 | 2.99 | 3.20 | -0.54 | -13.04% | 103 | 144 | 27.00% |
| QCOM240621P00175000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.80 | 4.65 | 4.75 | -0.50 | -9.43% | 246 | 3,043 | 26.60% |
| QCOM240719P00175000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 6.35 | 6.10 | 6.30 | -0.46 | -6.75% | 142 | 1,632 | 26.10% |
| QCOM240920P00175000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 10.25 | 10.15 | 10.35 | -0.25 | -2.38% | 19 | 700 | 28.76% |
| QCOM241018P00175000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 11.75 | 11.10 | 11.35 | +0.15 | +1.29% | 8 | 296 | 28.36% |
| QCOM241220P00175000 | 2024-05-03 12:22PM EDT | 2024-12-20 | 14.38 | 14.00 | 14.25 | -1.17 | -7.52% | 1 | 846 | 29.40% |
| QCOM250117P00175000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 14.73 | 14.60 | 14.90 | -0.83 | -5.33% | 2 | 1,611 | 28.87% |
| QCOM250321P00175000 | 2024-05-02 12:36PM EDT | 2025-03-21 | 16.60 | 15.70 | 17.70 | -1.40 | -7.78% | 2 | 44 | 30.16% |
| QCOM250620P00175000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 25.95 | 17.80 | 19.80 | 0.00 | - | 125 | 291 | 29.46% |
| QCOM260116P00175000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 23.50 | 22.50 | 24.75 | 0.00 | - | 8 | 38 | 29.44% |
© 2024 Yahoo. All rights reserved.