QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:125.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220701C00125000 | 2022-07-01 3:25PM EDT | 2022-07-01 | 0.02 | 0.02 | 0.03 | -2.93 | -99.32% | 1,511 | 616 | 12.11% |
| QCOM220708C00125000 | 2022-07-01 3:34PM EDT | 2022-07-08 | 2.13 | 2.12 | 2.18 | -2.42 | -53.19% | 479 | 272 | 36.52% |
| QCOM220715C00125000 | 2022-07-01 3:29PM EDT | 2022-07-15 | 3.50 | 3.40 | 3.55 | -2.30 | -39.66% | 268 | 5,756 | 40.42% |
| QCOM220722C00125000 | 2022-07-01 3:17PM EDT | 2022-07-22 | 4.50 | 4.45 | 4.60 | -3.02 | -40.16% | 644 | 102 | 42.03% |
| QCOM220729C00125000 | 2022-07-01 12:15PM EDT | 2022-07-29 | 5.95 | 6.40 | 6.65 | -3.55 | -37.37% | 58 | 0 | 50.43% |
| QCOM220805C00125000 | 2022-07-01 12:16PM EDT | 2022-08-05 | 6.55 | 7.00 | 7.25 | -2.95 | -31.05% | 17 | 37 | 49.93% |
| QCOM220819C00125000 | 2022-07-01 3:29PM EDT | 2022-08-19 | 8.20 | 8.20 | 8.35 | -3.15 | -27.75% | 230 | 0 | 48.38% |
| QCOM220916C00125000 | 2022-07-01 3:25PM EDT | 2022-09-16 | 9.80 | 9.85 | 9.95 | -3.57 | -26.70% | 138 | 663 | 45.74% |
| QCOM221021C00125000 | 2022-07-01 2:56PM EDT | 2022-10-21 | 11.85 | 11.85 | 12.00 | -2.25 | -15.96% | 105 | 603 | 45.48% |
| QCOM230120C00125000 | 2022-07-01 3:18PM EDT | 2023-01-20 | 15.50 | 15.30 | 15.55 | -2.10 | -11.93% | 85 | 2,251 | 43.51% |
| QCOM230616C00125000 | 2022-07-01 2:12PM EDT | 2023-06-16 | 19.09 | 19.60 | 19.90 | -4.31 | -18.42% | 4 | 97 | 42.26% |
| QCOM240119C00125000 | 2022-07-01 1:52PM EDT | 2024-01-19 | 23.75 | 23.75 | 24.00 | -3.25 | -12.04% | 166 | 666 | 40.01% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220701P00125000 | 2022-07-01 3:25PM EDT | 2022-07-01 | 1.53 | 1.28 | 1.50 | +0.80 | +109.59% | 1,560 | 1,640 | 32.81% |
| QCOM220708P00125000 | 2022-07-01 3:26PM EDT | 2022-07-08 | 3.46 | 3.45 | 3.55 | +1.11 | +47.23% | 595 | 1,373 | 40.53% |
| QCOM220715P00125000 | 2022-07-01 3:26PM EDT | 2022-07-15 | 4.70 | 4.70 | 4.80 | +1.16 | +32.77% | 1,233 | 5,079 | 42.11% |
| QCOM220722P00125000 | 2022-07-01 3:26PM EDT | 2022-07-22 | 5.75 | 5.70 | 5.80 | +1.95 | +51.32% | 361 | 0 | 43.03% |
| QCOM220729P00125000 | 2022-07-01 3:32PM EDT | 2022-07-29 | 7.65 | 7.65 | 7.75 | +1.41 | +22.60% | 43 | 129 | 51.11% |
| QCOM220805P00125000 | 2022-07-01 3:25PM EDT | 2022-08-05 | 8.31 | 8.15 | 8.40 | +1.84 | +28.44% | 14 | 0 | 50.39% |
| QCOM220819P00125000 | 2022-07-01 3:26PM EDT | 2022-08-19 | 9.25 | 9.20 | 9.35 | +1.80 | +24.16% | 315 | 1,910 | 47.95% |
| QCOM220916P00125000 | 2022-07-01 1:09PM EDT | 2022-09-16 | 11.80 | 11.20 | 11.30 | +2.10 | +21.65% | 166 | 805 | 46.94% |
| QCOM221021P00125000 | 2022-07-01 3:15PM EDT | 2022-10-21 | 12.90 | 13.00 | 13.15 | +1.50 | +13.16% | 62 | 2,328 | 45.75% |
| QCOM230120P00125000 | 2022-07-01 2:20PM EDT | 2023-01-20 | 16.50 | 16.20 | 16.40 | +2.30 | +16.20% | 100 | 4,827 | 42.90% |
| QCOM230317P00125000 | 2022-06-30 10:17AM EDT | 2023-03-17 | 17.23 | 17.85 | 18.10 | 0.00 | - | 10 | 0 | 42.12% |
| QCOM230616P00125000 | 2022-07-01 1:16PM EDT | 2023-06-16 | 20.45 | 19.90 | 20.20 | +1.95 | +10.54% | 2 | 1,536 | 40.65% |
| QCOM240119P00125000 | 2022-07-01 9:38AM EDT | 2024-01-19 | 23.25 | 23.15 | 23.55 | +1.57 | +7.24% | 6 | 2,161 | 37.50% |
© 2022 Yahoo. All rights reserved.
