QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:100.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230616C00100000 | 2023-06-09 3:00PM EDT | 2023-06-16 | 19.41 | 18.95 | 19.50 | +3.82 | +24.50% | 6 | 234 | 66.80% |
| QCOM230623C00100000 | 2023-06-09 3:52PM EDT | 2023-06-23 | 19.30 | 19.05 | 19.60 | +3.07 | +18.92% | 2 | 21 | 53.03% |
| QCOM230630C00100000 | 2023-06-08 3:58PM EDT | 2023-06-30 | 19.55 | 19.25 | 19.80 | +2.63 | +15.54% | 2 | 68 | 56.59% |
| QCOM230714C00100000 | 2023-06-05 9:33AM EDT | 2023-07-14 | 16.52 | 19.55 | 20.40 | 0.00 | - | 1 | 1 | 52.69% |
| QCOM230721C00100000 | 2023-06-09 1:05PM EDT | 2023-07-21 | 20.00 | 19.80 | 20.35 | +3.75 | +23.08% | 10 | 469 | 47.49% |
| QCOM230818C00100000 | 2023-06-07 3:46PM EDT | 2023-08-18 | 22.20 | 20.95 | 21.55 | +4.40 | +24.72% | 1 | 50 | 46.80% |
| QCOM230915C00100000 | 2023-06-09 3:41PM EDT | 2023-09-15 | 21.89 | 21.60 | 22.45 | +2.46 | +12.66% | 2 | 1,680 | 45.08% |
| QCOM231020C00100000 | 2023-06-09 12:41PM EDT | 2023-10-20 | 22.47 | 22.40 | 23.05 | +2.97 | +15.23% | 5 | 174 | 41.68% |
| QCOM240119C00100000 | 2023-06-09 3:41PM EDT | 2024-01-19 | 25.15 | 24.80 | 25.45 | +3.35 | +15.37% | 14 | 858 | 40.70% |
| QCOM240621C00100000 | 2023-06-09 11:13AM EDT | 2024-06-21 | 28.50 | 27.95 | 28.60 | +3.25 | +12.87% | 13 | 125 | 39.47% |
| QCOM250117C00100000 | 2023-06-09 1:27PM EDT | 2025-01-17 | 32.05 | 31.05 | 32.75 | +3.05 | +10.52% | 7 | 347 | 39.95% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230616P00100000 | 2023-06-09 3:49PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 23,253 | 53.52% |
| QCOM230623P00100000 | 2023-06-09 9:59AM EDT | 2023-06-23 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 6 | 224 | 40.23% |
| QCOM230630P00100000 | 2023-06-09 3:57PM EDT | 2023-06-30 | 0.07 | 0.06 | 0.10 | -0.09 | -56.25% | 18 | 454 | 37.70% |
| QCOM230707P00100000 | 2023-06-09 11:20AM EDT | 2023-07-07 | 0.13 | 0.12 | 0.17 | -0.09 | -40.91% | 105 | 79 | 35.84% |
| QCOM230714P00100000 | 2023-06-08 3:31PM EDT | 2023-07-14 | 0.34 | 0.17 | 0.27 | 0.00 | - | 10 | 155 | 35.11% |
| QCOM230721P00100000 | 2023-06-09 3:31PM EDT | 2023-07-21 | 0.32 | 0.32 | 0.34 | -0.15 | -31.91% | 83 | 4,208 | 33.69% |
| QCOM230818P00100000 | 2023-06-09 3:37PM EDT | 2023-08-18 | 1.15 | 1.12 | 1.21 | -0.28 | -19.58% | 69 | 1,881 | 36.52% |
| QCOM230915P00100000 | 2023-06-09 3:56PM EDT | 2023-09-15 | 1.72 | 1.69 | 1.77 | -0.57 | -24.89% | 28 | 3,380 | 35.07% |
| QCOM231020P00100000 | 2023-06-09 11:04AM EDT | 2023-10-20 | 2.39 | 2.25 | 2.45 | -0.45 | -15.85% | 85 | 1,810 | 34.02% |
| QCOM240119P00100000 | 2023-06-09 2:13PM EDT | 2024-01-19 | 4.35 | 4.20 | 4.35 | -0.45 | -9.38% | 66 | 7,911 | 33.66% |
| QCOM240621P00100000 | 2023-06-09 3:55PM EDT | 2024-06-21 | 6.75 | 6.55 | 6.90 | -0.65 | -8.78% | 35 | 2,142 | 32.83% |
| QCOM250117P00100000 | 2023-06-09 3:57PM EDT | 2025-01-17 | 9.40 | 8.85 | 9.65 | -1.20 | -11.32% | 10 | 4,844 | 32.00% |
© 2023 Yahoo. All rights reserved.