QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:120.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609C00120000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.13 | 0.11 | 0.13 | -0.52 | -80.00% | 15,325 | 2,055 | 39.06% |
| QCOM230616C00120000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.47 | 0.44 | 0.48 | -0.95 | -66.90% | 2,281 | 11,600 | 33.33% |
| QCOM230623C00120000 | 2023-06-05 3:38PM EDT | 2023-06-23 | 0.74 | 0.72 | 0.83 | -1.08 | -59.34% | 128 | 229 | 31.54% |
| QCOM230630C00120000 | 2023-06-05 3:49PM EDT | 2023-06-30 | 1.23 | 1.15 | 1.21 | -1.23 | -50.00% | 189 | 572 | 31.18% |
| QCOM230707C00120000 | 2023-06-05 3:56PM EDT | 2023-07-07 | 1.53 | 1.43 | 1.58 | -1.26 | -45.16% | 18 | 113 | 31.06% |
| QCOM230714C00120000 | 2023-06-05 2:39PM EDT | 2023-07-14 | 2.03 | 1.86 | 2.01 | -1.22 | -37.54% | 75 | 14 | 31.62% |
| QCOM230721C00120000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 2.22 | 2.17 | 2.23 | -1.47 | -39.84% | 519 | 4,253 | 30.69% |
| QCOM230818C00120000 | 2023-06-05 3:58PM EDT | 2023-08-18 | 4.32 | 4.20 | 4.35 | -1.59 | -26.90% | 1,089 | 1,510 | 35.57% |
| QCOM230915C00120000 | 2023-06-05 3:46PM EDT | 2023-09-15 | 5.19 | 5.10 | 5.25 | -1.66 | -24.23% | 245 | 7,888 | 34.24% |
| QCOM231020C00120000 | 2023-06-05 3:38PM EDT | 2023-10-20 | 6.47 | 6.35 | 6.55 | -1.68 | -20.61% | 9 | 708 | 34.38% |
| QCOM240119C00120000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 9.75 | 9.30 | 9.70 | -1.66 | -14.55% | 86 | 3,234 | 35.59% |
| QCOM240621C00120000 | 2023-06-05 3:13PM EDT | 2024-06-21 | 13.78 | 13.30 | 13.75 | -1.72 | -11.10% | 59 | 298 | 36.30% |
| QCOM250117C00120000 | 2023-06-05 10:11AM EDT | 2025-01-17 | 18.74 | 16.95 | 17.85 | -0.69 | -3.55% | 8 | 1,935 | 36.33% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609P00120000 | 2023-06-05 2:42PM EDT | 2023-06-09 | 7.05 | 7.05 | 7.55 | +0.81 | +12.98% | 2 | 12 | 47.17% |
| QCOM230616P00120000 | 2023-06-05 3:19PM EDT | 2023-06-16 | 7.22 | 7.30 | 7.70 | +1.72 | +31.27% | 30 | 5,838 | 32.18% |
| QCOM230623P00120000 | 2023-06-05 12:25PM EDT | 2023-06-23 | 6.29 | 7.55 | 8.00 | +0.39 | +6.61% | 1 | 28 | 30.08% |
| QCOM230630P00120000 | 2023-05-30 12:37PM EDT | 2023-06-30 | 7.93 | 7.75 | 8.20 | 0.00 | - | 2 | 56 | 27.98% |
| QCOM230714P00120000 | 2023-06-02 1:06PM EDT | 2023-07-14 | 7.03 | 8.20 | 8.85 | 0.00 | - | 1 | 1 | 28.14% |
| QCOM230721P00120000 | 2023-06-05 3:42PM EDT | 2023-07-21 | 8.85 | 8.65 | 8.90 | +1.47 | +19.92% | 38 | 1,634 | 26.29% |
| QCOM230818P00120000 | 2023-06-05 2:58PM EDT | 2023-08-18 | 10.10 | 10.25 | 10.50 | +1.02 | +11.23% | 21 | 217 | 29.70% |
| QCOM230915P00120000 | 2023-06-05 3:48PM EDT | 2023-09-15 | 11.35 | 11.25 | 11.55 | +1.25 | +12.38% | 50 | 4,065 | 30.01% |
| QCOM231020P00120000 | 2023-06-05 1:26PM EDT | 2023-10-20 | 11.35 | 12.25 | 12.45 | +0.25 | +2.25% | 30 | 471 | 29.29% |
| QCOM240119P00120000 | 2023-06-05 2:58PM EDT | 2024-01-19 | 14.55 | 14.45 | 14.80 | +1.05 | +7.78% | 126 | 6,024 | 29.46% |
| QCOM240621P00120000 | 2023-06-05 11:24AM EDT | 2024-06-21 | 17.00 | 17.40 | 17.90 | +0.40 | +2.41% | 100 | 1,760 | 29.54% |
| QCOM250117P00120000 | 2023-06-01 3:31PM EDT | 2025-01-17 | 19.55 | 19.90 | 21.15 | 0.00 | - | 3 | 2,338 | 29.42% |
© 2023 Yahoo. All rights reserved.