QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209C00115000 | 2022-12-02 3:52PM EST | 2022-12-09 | 10.36 | 10.60 | 11.05 | -2.54 | -19.69% | 153 | 497 | 58.98% |
| QCOM221216C00115000 | 2022-12-02 3:40PM EST | 2022-12-16 | 10.95 | 11.35 | 11.80 | -1.55 | -12.40% | 64 | 3,078 | 53.47% |
| QCOM221223C00115000 | 2022-12-02 2:01PM EST | 2022-12-23 | 10.48 | 11.70 | 12.25 | -3.50 | -25.04% | 1 | 53 | 48.44% |
| QCOM221230C00115000 | 2022-12-02 1:30PM EST | 2022-12-30 | 10.75 | 12.10 | 12.70 | +0.93 | +9.47% | 2 | 15 | 46.11% |
| QCOM230106C00115000 | 2022-11-29 9:33AM EST | 2023-01-06 | 9.40 | 12.70 | 13.25 | 0.00 | - | 1 | 6 | 45.75% |
| QCOM230113C00115000 | 2022-12-02 9:30AM EST | 2023-01-13 | 12.24 | 13.35 | 13.90 | +12.24 | - | 1 | 0 | 46.48% |
| QCOM230120C00115000 | 2022-12-02 3:28PM EST | 2023-01-20 | 13.55 | 13.80 | 14.15 | -1.70 | -11.15% | 38 | 3,786 | 44.59% |
| QCOM230217C00115000 | 2022-12-02 12:50PM EST | 2023-02-17 | 15.05 | 16.20 | 16.55 | -1.05 | -6.52% | 7 | 92 | 47.72% |
| QCOM230317C00115000 | 2022-12-02 1:05PM EST | 2023-03-17 | 15.85 | 17.25 | 17.60 | +1.65 | +11.62% | 16 | 1,628 | 45.19% |
| QCOM230421C00115000 | 2022-11-30 10:59AM EST | 2023-04-21 | 14.60 | 18.70 | 19.25 | 0.00 | - | 3 | 132 | 45.03% |
| QCOM230616C00115000 | 2022-12-02 3:05PM EST | 2023-06-16 | 21.05 | 21.20 | 21.60 | -1.30 | -5.82% | 6 | 491 | 45.08% |
| QCOM230721C00115000 | 2022-11-30 12:35PM EST | 2023-07-21 | 18.25 | 22.35 | 22.85 | 0.00 | - | 16 | 50 | 44.94% |
| QCOM230915C00115000 | 2022-12-02 10:28AM EST | 2023-09-15 | 24.10 | 24.05 | 24.70 | +2.40 | +11.06% | 15 | 16 | 44.85% |
| QCOM240119C00115000 | 2022-12-02 11:55AM EST | 2024-01-19 | 27.15 | 27.15 | 27.95 | -1.73 | -5.99% | 6 | 643 | 44.02% |
| QCOM240621C00115000 | 2022-11-11 3:05PM EST | 2024-06-21 | 32.03 | 30.10 | 31.30 | 0.00 | - | 1 | 9 | 43.43% |
| QCOM250117C00115000 | 2022-12-02 3:08PM EST | 2025-01-17 | 33.80 | 33.05 | 35.20 | -2.20 | -6.11% | 3 | 200 | 42.97% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209P00115000 | 2022-12-02 3:32PM EST | 2022-12-09 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 199 | 394 | 44.14% |
| QCOM221216P00115000 | 2022-12-02 3:13PM EST | 2022-12-16 | 0.66 | 0.61 | 0.66 | +0.05 | +8.20% | 107 | 5,545 | 44.34% |
| QCOM221223P00115000 | 2022-12-02 3:50PM EST | 2022-12-23 | 1.05 | 0.90 | 1.03 | +0.15 | +16.67% | 63 | 60 | 40.97% |
| QCOM221230P00115000 | 2022-12-02 3:50PM EST | 2022-12-30 | 1.35 | 1.21 | 1.37 | +0.19 | +16.38% | 23 | 94 | 38.99% |
| QCOM230106P00115000 | 2022-12-02 2:08PM EST | 2023-01-06 | 2.14 | 1.62 | 1.83 | +0.50 | +30.49% | 6 | 52 | 39.01% |
| QCOM230113P00115000 | 2022-12-02 3:37PM EST | 2023-01-13 | 2.35 | 2.13 | 2.32 | +2.35 | - | 3 | 3 | 39.43% |
| QCOM230120P00115000 | 2022-12-02 3:37PM EST | 2023-01-20 | 2.70 | 2.51 | 2.58 | +0.29 | +12.03% | 578 | 14,387 | 38.27% |
| QCOM230217P00115000 | 2022-12-02 3:41PM EST | 2023-02-17 | 4.70 | 4.45 | 4.60 | +0.40 | +9.30% | 27 | 333 | 41.16% |
| QCOM230317P00115000 | 2022-12-02 3:17PM EST | 2023-03-17 | 5.77 | 5.65 | 5.80 | +0.07 | +1.23% | 3 | 2,476 | 40.34% |
| QCOM230421P00115000 | 2022-12-02 11:01AM EST | 2023-04-21 | 7.30 | 6.75 | 6.90 | +0.24 | +3.40% | 23 | 1,974 | 38.91% |
| QCOM230616P00115000 | 2022-12-02 11:13AM EST | 2023-06-16 | 9.30 | 8.70 | 8.95 | +0.55 | +6.29% | 674 | 1,358 | 39.09% |
| QCOM230721P00115000 | 2022-12-02 12:56PM EST | 2023-07-21 | 10.45 | 9.80 | 10.00 | -1.20 | -10.30% | 8 | 28 | 38.90% |
| QCOM230915P00115000 | 2022-11-28 1:53PM EST | 2023-09-15 | 13.35 | 10.85 | 11.45 | 0.00 | - | 16 | 181 | 38.47% |
| QCOM240119P00115000 | 2022-12-02 9:44AM EST | 2024-01-19 | 13.80 | 13.35 | 13.85 | +0.50 | +3.76% | 1 | 6,999 | 36.98% |
| QCOM240621P00115000 | 2022-11-10 3:40PM EST | 2024-06-21 | 16.50 | 15.65 | 16.30 | 0.00 | - | 144 | 166 | 35.84% |
| QCOM250117P00115000 | 2022-12-02 11:20AM EST | 2025-01-17 | 18.65 | 17.90 | 19.30 | +0.85 | +4.78% | 5 | 673 | 35.10% |
© 2022 Yahoo. All rights reserved.
