QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00200000 | 2024-05-07 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 15 | 1,011 | 46.09% |
| QCOM240517C00200000 | 2024-05-07 3:11PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 60 | 2,545 | 29.88% |
| QCOM240524C00200000 | 2024-05-07 3:12PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.26 | -0.05 | -18.52% | 14 | 107 | 28.81% |
| QCOM240531C00200000 | 2024-05-07 3:27PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.37 | -0.10 | -23.81% | 18 | 586 | 26.34% |
| QCOM240607C00200000 | 2024-05-07 11:32AM EDT | 2024-06-07 | 0.92 | 0.49 | 0.61 | +0.26 | +39.39% | 10 | 110 | 26.25% |
| QCOM240614C00200000 | 2024-05-07 3:35PM EDT | 2024-06-14 | 0.90 | 0.86 | 1.04 | -0.21 | -18.92% | 12 | 28 | 27.56% |
| QCOM240621C00200000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 1.21 | 1.18 | 1.20 | -0.17 | -12.32% | 649 | 3,359 | 26.51% |
| QCOM240719C00200000 | 2024-05-07 3:12PM EDT | 2024-07-19 | 2.37 | 2.53 | 2.60 | -0.42 | -15.05% | 932 | 1,241 | 27.46% |
| QCOM240816C00200000 | 2024-05-07 3:51PM EDT | 2024-08-16 | 5.10 | 5.05 | 5.20 | -0.35 | -6.42% | 38 | 589 | 31.84% |
| QCOM240920C00200000 | 2024-05-07 1:09PM EDT | 2024-09-20 | 7.35 | 6.45 | 6.65 | +0.25 | +3.52% | 79 | 982 | 31.20% |
| QCOM241018C00200000 | 2024-05-07 11:49AM EDT | 2024-10-18 | 9.20 | 7.75 | 7.95 | +0.80 | +9.52% | 18 | 449 | 31.36% |
| QCOM241220C00200000 | 2024-05-07 3:34PM EDT | 2024-12-20 | 11.55 | 11.65 | 11.85 | -0.10 | -0.86% | 12 | 354 | 33.91% |
| QCOM250117C00200000 | 2024-05-07 11:33AM EDT | 2025-01-17 | 14.20 | 12.45 | 12.70 | +0.95 | +7.17% | 20 | 4,290 | 33.45% |
| QCOM250321C00200000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 16.80 | 13.70 | 15.65 | +0.70 | +4.35% | 1 | 294 | 34.44% |
| QCOM250620C00200000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 19.50 | 17.35 | 19.80 | 0.00 | - | 33 | 641 | 35.87% |
| QCOM260116C00200000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 26.40 | 25.30 | 26.40 | 0.00 | - | 12 | 880 | 36.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00200000 | 2024-05-06 10:26AM EDT | 2024-05-10 | 18.80 | 17.75 | 21.05 | 0.00 | - | 1 | 0 | 89.94% |
| QCOM240517P00200000 | 2024-05-06 10:55AM EDT | 2024-05-17 | 19.00 | 18.75 | 20.25 | 0.00 | - | 3 | 0 | 40.43% |
| QCOM240531P00200000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 22.25 | 19.55 | 20.70 | 0.00 | - | 1 | 5 | 32.48% |
| QCOM240621P00200000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 20.00 | 20.05 | 21.05 | 0.00 | - | 3 | 22 | 26.53% |
| QCOM240920P00200000 | 2024-05-06 3:34PM EDT | 2024-09-20 | 23.50 | 23.95 | 24.60 | 0.00 | - | 3 | 9 | 26.31% |
| QCOM241018P00200000 | 2024-05-06 9:51AM EDT | 2024-10-18 | 24.40 | 24.30 | 24.80 | 0.00 | - | 23 | 24 | 24.46% |
| QCOM241220P00200000 | 2024-03-05 3:27PM EDT | 2024-12-20 | 41.55 | 35.55 | 37.50 | 0.00 | - | - | 5 | 44.32% |
| QCOM250117P00200000 | 2024-05-06 11:15AM EDT | 2025-01-17 | 27.40 | 27.60 | 28.45 | 0.00 | - | 27 | 128 | 26.36% |
| QCOM250620P00200000 | 2024-04-15 11:07AM EDT | 2025-06-20 | 38.50 | 29.50 | 33.15 | 0.00 | - | 1 | 31 | 27.27% |
| QCOM260116P00200000 | 2024-02-07 2:42PM EDT | 2026-01-16 | 57.15 | 42.25 | 44.55 | 0.00 | - | 2 | 2 | 34.44% |
© 2024 Yahoo. All rights reserved.