QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209C00130000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.66 | 0.62 | 0.69 | -0.56 | -45.90% | 220 | 1,115 | 31.40% |
| QCOM221216C00130000 | 2022-12-02 3:51PM EST | 2022-12-16 | 1.74 | 1.87 | 2.00 | -0.76 | -30.40% | 283 | 6,399 | 37.87% |
| QCOM221223C00130000 | 2022-12-02 3:19PM EST | 2022-12-23 | 2.43 | 2.35 | 2.67 | -1.02 | -29.57% | 6 | 244 | 36.89% |
| QCOM221230C00130000 | 2022-12-02 3:53PM EST | 2022-12-30 | 2.83 | 2.81 | 3.10 | -1.17 | -29.25% | 17 | 183 | 35.21% |
| QCOM230106C00130000 | 2022-12-02 2:23PM EST | 2023-01-06 | 2.86 | 3.45 | 3.75 | -1.74 | -37.83% | 40 | 32 | 35.84% |
| QCOM230120C00130000 | 2022-12-02 3:59PM EST | 2023-01-20 | 4.80 | 4.70 | 4.90 | -0.75 | -13.51% | 112 | 6,243 | 36.70% |
| QCOM230217C00130000 | 2022-12-02 3:42PM EST | 2023-02-17 | 7.28 | 7.50 | 7.70 | -1.37 | -15.84% | 194 | 593 | 41.54% |
| QCOM230317C00130000 | 2022-12-02 2:57PM EST | 2023-03-17 | 8.50 | 8.70 | 8.90 | -1.30 | -13.27% | 43 | 2,091 | 40.05% |
| QCOM230421C00130000 | 2022-12-02 11:00AM EST | 2023-04-21 | 10.10 | 10.35 | 10.55 | -1.60 | -13.68% | 80 | 1,085 | 40.00% |
| QCOM230616C00130000 | 2022-12-02 2:58PM EST | 2023-06-16 | 12.72 | 12.85 | 13.20 | -1.68 | -11.67% | 17 | 2,558 | 41.02% |
| QCOM230721C00130000 | 2022-12-02 10:29AM EST | 2023-07-21 | 14.45 | 14.30 | 14.65 | -1.15 | -7.37% | 6 | 79 | 41.42% |
| QCOM230915C00130000 | 2022-12-02 3:13PM EST | 2023-09-15 | 16.25 | 16.10 | 16.80 | -0.75 | -4.41% | 15 | 115 | 42.01% |
| QCOM240119C00130000 | 2022-12-02 2:54PM EST | 2024-01-19 | 19.45 | 19.50 | 20.45 | -1.70 | -8.04% | 45 | 1,374 | 41.91% |
| QCOM240621C00130000 | 2022-11-25 11:35AM EST | 2024-06-21 | 22.55 | 23.20 | 24.00 | 0.00 | - | 1 | 128 | 41.54% |
| QCOM250117C00130000 | 2022-12-01 12:21PM EST | 2025-01-17 | 27.90 | 26.15 | 28.75 | 0.00 | - | 2 | 228 | 42.14% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209P00130000 | 2022-12-02 3:59PM EST | 2022-12-09 | 4.86 | 4.75 | 4.95 | +0.51 | +11.72% | 29 | 329 | 29.83% |
| QCOM221216P00130000 | 2022-12-02 2:11PM EST | 2022-12-16 | 7.47 | 5.90 | 6.15 | +2.37 | +46.47% | 113 | 1,550 | 35.74% |
| QCOM221223P00130000 | 2022-12-02 3:09PM EST | 2022-12-23 | 6.71 | 6.30 | 6.75 | +0.41 | +6.51% | 3 | 165 | 34.60% |
| QCOM221230P00130000 | 2022-12-01 10:42AM EST | 2022-12-30 | 7.00 | 6.65 | 7.05 | 0.00 | - | 3 | 6 | 32.26% |
| QCOM230120P00130000 | 2022-12-02 10:34AM EST | 2023-01-20 | 8.80 | 8.25 | 8.45 | +1.15 | +15.03% | 73 | 9,984 | 32.31% |
| QCOM230217P00130000 | 2022-12-02 3:55PM EST | 2023-02-17 | 10.75 | 10.60 | 10.75 | +0.75 | +7.50% | 235 | 260 | 35.93% |
| QCOM230317P00130000 | 2022-12-02 11:47AM EST | 2023-03-17 | 12.35 | 11.95 | 12.15 | +0.90 | +7.86% | 124 | 1,627 | 36.00% |
| QCOM230421P00130000 | 2022-12-02 11:47AM EST | 2023-04-21 | 13.50 | 13.15 | 13.35 | +0.70 | +5.47% | 20 | 642 | 35.05% |
| QCOM230616P00130000 | 2022-12-02 12:26PM EST | 2023-06-16 | 16.19 | 15.30 | 15.50 | +1.14 | +7.57% | 21 | 1,959 | 35.48% |
| QCOM230721P00130000 | 2022-12-02 10:32AM EST | 2023-07-21 | 16.90 | 16.20 | 16.70 | +0.30 | +1.81% | 27 | 34 | 35.69% |
| QCOM230915P00130000 | 2022-11-30 3:19PM EST | 2023-09-15 | 18.40 | 17.60 | 18.25 | 0.00 | - | 37 | 95 | 35.52% |
| QCOM240119P00130000 | 2022-12-02 12:01PM EST | 2024-01-19 | 20.70 | 20.15 | 20.60 | +0.94 | +4.76% | 2 | 3,057 | 34.03% |
| QCOM240621P00130000 | 2022-11-11 2:29PM EST | 2024-06-21 | 25.45 | 22.50 | 23.30 | 0.00 | - | 14 | 337 | 33.39% |
| QCOM250117P00130000 | 2022-11-22 3:24PM EST | 2025-01-17 | 26.85 | 25.00 | 26.05 | 0.00 | - | 1,001 | 1,159 | 32.33% |
© 2022 Yahoo. All rights reserved.
