QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209C00125000 | 2022-12-02 3:58PM EST | 2022-12-09 | 2.64 | 2.55 | 2.66 | -1.32 | -33.33% | 426 | 1,083 | 39.55% |
| QCOM221216C00125000 | 2022-12-02 3:51PM EST | 2022-12-16 | 3.83 | 4.05 | 4.25 | -1.50 | -28.14% | 178 | 7,900 | 43.14% |
| QCOM221223C00125000 | 2022-12-02 3:55PM EST | 2022-12-23 | 4.65 | 4.60 | 5.00 | -1.48 | -24.14% | 14 | 209 | 40.88% |
| QCOM221230C00125000 | 2022-12-02 3:51PM EST | 2022-12-30 | 4.96 | 5.15 | 5.50 | -1.14 | -18.69% | 63 | 135 | 38.71% |
| QCOM230106C00125000 | 2022-12-02 12:42PM EST | 2023-01-06 | 5.00 | 5.85 | 6.20 | -1.70 | -25.37% | 2 | 17 | 39.03% |
| QCOM230120C00125000 | 2022-12-02 3:56PM EST | 2023-01-20 | 7.30 | 7.20 | 7.35 | -0.82 | -10.10% | 588 | 7,722 | 39.12% |
| QCOM230217C00125000 | 2022-12-02 2:12PM EST | 2023-02-17 | 8.95 | 10.00 | 10.25 | -2.30 | -20.44% | 579 | 419 | 43.82% |
| QCOM230317C00125000 | 2022-12-02 2:13PM EST | 2023-03-17 | 10.16 | 11.20 | 11.45 | -1.99 | -16.38% | 61 | 1,718 | 41.93% |
| QCOM230421C00125000 | 2022-12-02 1:16PM EST | 2023-04-21 | 11.80 | 12.85 | 13.05 | -1.75 | -12.92% | 103 | 602 | 41.47% |
| QCOM230616C00125000 | 2022-12-02 11:54AM EST | 2023-06-16 | 15.20 | 15.45 | 15.85 | -1.62 | -9.63% | 119 | 1,112 | 42.74% |
| QCOM230721C00125000 | 2022-12-01 2:23PM EST | 2023-07-21 | 18.25 | 16.70 | 17.10 | 0.00 | - | 5 | 89 | 42.53% |
| QCOM230915C00125000 | 2022-12-01 10:48AM EST | 2023-09-15 | 19.90 | 18.70 | 19.25 | 0.00 | - | 10 | 89 | 43.07% |
| QCOM240119C00125000 | 2022-12-02 10:52AM EST | 2024-01-19 | 22.02 | 21.85 | 22.50 | -0.74 | -3.25% | 2 | 1,979 | 42.12% |
| QCOM240621C00125000 | 2022-11-28 1:01PM EST | 2024-06-21 | 22.75 | 25.35 | 26.45 | 0.00 | - | 1 | 162 | 42.46% |
| QCOM250117C00125000 | 2022-11-28 3:55PM EST | 2025-01-17 | 25.83 | 28.40 | 30.55 | 0.00 | - | 1 | 240 | 42.11% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209P00125000 | 2022-12-02 3:58PM EST | 2022-12-09 | 1.79 | 1.74 | 1.85 | +0.22 | +14.01% | 184 | 739 | 36.99% |
| QCOM221216P00125000 | 2022-12-02 3:58PM EST | 2022-12-16 | 3.25 | 3.20 | 3.35 | +0.42 | +14.84% | 180 | 3,354 | 40.50% |
| QCOM221223P00125000 | 2022-12-02 1:32PM EST | 2022-12-23 | 4.78 | 3.70 | 4.00 | +1.45 | +43.54% | 3 | 63 | 37.90% |
| QCOM221230P00125000 | 2022-12-02 2:58PM EST | 2022-12-30 | 4.50 | 4.05 | 4.45 | +0.83 | +22.62% | 11 | 18 | 35.78% |
| QCOM230106P00125000 | 2022-12-02 12:10PM EST | 2023-01-06 | 5.20 | 4.60 | 5.05 | -0.65 | -11.11% | 3 | 2 | 35.77% |
| QCOM230113P00125000 | 2022-12-02 3:44PM EST | 2023-01-13 | 5.65 | 5.25 | 5.60 | +5.65 | - | 1 | 0 | 35.82% |
| QCOM230120P00125000 | 2022-12-02 3:59PM EST | 2023-01-20 | 5.80 | 5.75 | 5.90 | +0.30 | +5.45% | 147 | 8,263 | 34.72% |
| QCOM230217P00125000 | 2022-12-02 3:16PM EST | 2023-02-17 | 8.20 | 8.05 | 8.25 | +0.60 | +7.89% | 329 | 237 | 37.89% |
| QCOM230317P00125000 | 2022-12-02 11:41AM EST | 2023-03-17 | 9.85 | 9.45 | 9.65 | +0.90 | +10.06% | 42 | 2,184 | 37.63% |
| QCOM230421P00125000 | 2022-12-02 11:58AM EST | 2023-04-21 | 11.15 | 10.70 | 10.85 | +0.85 | +8.25% | 33 | 1,336 | 36.44% |
| QCOM230616P00125000 | 2022-12-02 3:53PM EST | 2023-06-16 | 13.05 | 12.85 | 13.05 | +0.60 | +4.82% | 58 | 3,936 | 36.82% |
| QCOM230721P00125000 | 2022-12-02 11:59AM EST | 2023-07-21 | 14.35 | 13.85 | 14.25 | +0.80 | +5.90% | 58 | 81 | 36.95% |
| QCOM230915P00125000 | 2022-12-01 10:46AM EST | 2023-09-15 | 15.40 | 15.20 | 15.65 | 0.00 | - | 14 | 80 | 36.33% |
| QCOM240119P00125000 | 2022-12-02 10:13AM EST | 2024-01-19 | 18.20 | 17.65 | 18.10 | +0.76 | +4.36% | 2 | 3,322 | 34.95% |
| QCOM240621P00125000 | 2022-12-01 1:14PM EST | 2024-06-21 | 20.11 | 20.10 | 21.05 | 0.00 | - | 1 | 383 | 34.65% |
| QCOM250117P00125000 | 2022-12-02 3:56PM EST | 2025-01-17 | 23.25 | 22.20 | 23.45 | +0.86 | +3.84% | 3 | 93 | 32.97% |
© 2022 Yahoo. All rights reserved.
