QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209C00110000 | 2022-12-02 1:10PM EST | 2022-12-09 | 13.35 | 15.60 | 16.05 | -3.25 | -19.58% | 2 | 209 | 66.60% |
| QCOM221216C00110000 | 2022-12-02 2:11PM EST | 2022-12-16 | 14.28 | 16.00 | 16.55 | -3.40 | -19.23% | 10 | 1,573 | 58.25% |
| QCOM221223C00110000 | 2022-11-28 1:56PM EST | 2022-12-23 | 11.69 | 16.20 | 16.80 | 0.00 | - | 2 | 59 | 50.64% |
| QCOM221230C00110000 | 2022-12-02 3:26PM EST | 2022-12-30 | 16.40 | 16.55 | 17.10 | -0.39 | -2.32% | 10 | 36 | 51.66% |
| QCOM230106C00110000 | 2022-11-29 3:14PM EST | 2023-01-06 | 11.00 | 16.90 | 17.50 | +11.00 | - | - | 1 | 50.20% |
| QCOM230120C00110000 | 2022-12-01 2:06PM EST | 2023-01-20 | 19.50 | 17.85 | 18.20 | 0.00 | - | 13 | 1,923 | 47.93% |
| QCOM230217C00110000 | 2022-12-01 10:36AM EST | 2023-02-17 | 20.85 | 19.90 | 20.35 | 0.00 | - | 510 | 544 | 50.65% |
| QCOM230317C00110000 | 2022-12-02 9:57AM EST | 2023-03-17 | 19.95 | 20.85 | 21.15 | -2.95 | -12.88% | 107 | 1,109 | 46.99% |
| QCOM230421C00110000 | 2022-12-02 1:13PM EST | 2023-04-21 | 20.65 | 22.20 | 22.65 | -2.68 | -11.49% | 7 | 655 | 46.53% |
| QCOM230616C00110000 | 2022-11-29 12:47PM EST | 2023-06-16 | 19.69 | 24.45 | 24.95 | 0.00 | - | 1 | 320 | 46.70% |
| QCOM230721C00110000 | 2022-11-30 11:32AM EST | 2023-07-21 | 21.25 | 25.55 | 26.15 | +21.25 | - | - | 26 | 46.51% |
| QCOM230915C00110000 | 2022-12-02 3:22PM EST | 2023-09-15 | 27.40 | 27.20 | 27.65 | +1.20 | +4.58% | 3 | 91 | 45.60% |
| QCOM240119C00110000 | 2022-12-01 2:18PM EST | 2024-01-19 | 31.88 | 30.20 | 31.05 | 0.00 | - | 6 | 746 | 45.29% |
| QCOM240621C00110000 | 2022-11-30 2:01PM EST | 2024-06-21 | 31.27 | 32.90 | 34.25 | 0.00 | - | 1 | 85 | 44.49% |
| QCOM250117C00110000 | 2022-12-01 3:22PM EST | 2025-01-17 | 38.35 | 35.75 | 38.10 | 0.00 | - | 12 | 231 | 44.03% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209P00110000 | 2022-12-02 3:40PM EST | 2022-12-09 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 38 | 166 | 50.78% |
| QCOM221216P00110000 | 2022-12-02 3:40PM EST | 2022-12-16 | 0.28 | 0.23 | 0.27 | +0.03 | +12.00% | 113 | 6,019 | 47.61% |
| QCOM221223P00110000 | 2022-12-02 1:20PM EST | 2022-12-23 | 0.65 | 0.43 | 0.51 | +0.24 | +58.54% | 401 | 150 | 44.04% |
| QCOM221230P00110000 | 2022-12-02 3:34PM EST | 2022-12-30 | 0.70 | 0.60 | 0.73 | +0.10 | +16.67% | 53 | 93 | 41.55% |
| QCOM230106P00110000 | 2022-12-01 3:55PM EST | 2023-01-06 | 1.32 | 0.92 | 1.02 | +0.36 | +37.50% | 1 | 26 | 40.82% |
| QCOM230113P00110000 | 2022-12-02 3:51PM EST | 2023-01-13 | 1.44 | 1.28 | 1.45 | +1.44 | - | 3 | 0 | 41.75% |
| QCOM230120P00110000 | 2022-12-02 3:37PM EST | 2023-01-20 | 1.74 | 1.57 | 1.71 | +0.14 | +8.75% | 57 | 6,501 | 40.92% |
| QCOM230217P00110000 | 2022-12-02 3:57PM EST | 2023-02-17 | 3.25 | 3.20 | 3.35 | 0.00 | - | 48 | 271 | 42.93% |
| QCOM230317P00110000 | 2022-12-02 2:23PM EST | 2023-03-17 | 4.78 | 4.25 | 4.40 | +0.68 | +16.59% | 28 | 1,547 | 41.83% |
| QCOM230421P00110000 | 2022-12-02 10:52AM EST | 2023-04-21 | 5.60 | 5.25 | 5.40 | +0.20 | +3.70% | 3 | 1,121 | 40.25% |
| QCOM230616P00110000 | 2022-12-02 11:06AM EST | 2023-06-16 | 7.62 | 7.10 | 7.30 | +0.37 | +5.10% | 5 | 994 | 40.28% |
| QCOM230721P00110000 | 2022-12-02 1:21PM EST | 2023-07-21 | 8.80 | 8.10 | 8.30 | +0.05 | +0.57% | 1 | 250 | 40.07% |
| QCOM230915P00110000 | 2022-11-30 3:28PM EST | 2023-09-15 | 9.75 | 9.20 | 9.50 | 0.00 | - | 1 | 1,163 | 39.11% |
| QCOM240119P00110000 | 2022-12-02 11:04AM EST | 2024-01-19 | 12.00 | 11.45 | 11.70 | +0.55 | +4.80% | 1 | 4,541 | 37.37% |
| QCOM240621P00110000 | 2022-11-11 12:19PM EST | 2024-06-21 | 14.45 | 13.70 | 14.40 | 0.00 | - | 16 | 556 | 36.84% |
| QCOM250117P00110000 | 2022-12-02 11:19AM EST | 2025-01-17 | 16.50 | 15.75 | 17.20 | -1.50 | -8.33% | 250 | 577 | 35.85% |
© 2022 Yahoo. All rights reserved.
