QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00140000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 39.80 | 38.70 | 40.45 | 0.00 | - | 3 | 3 | 121.39% |
| QCOM240517C00140000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 39.84 | 39.10 | 40.35 | -0.88 | -2.16% | 5 | 1,329 | 57.62% |
| QCOM240524C00140000 | 2024-05-02 3:08PM EDT | 2024-05-24 | 40.97 | 39.30 | 40.55 | 0.00 | - | 9 | 45 | 56.74% |
| QCOM240531C00140000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 40.35 | 39.40 | 40.55 | 0.00 | - | 3 | 2 | 50.59% |
| QCOM240621C00140000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 38.70 | 39.55 | 41.50 | -2.11 | -5.17% | 28 | 3,404 | 56.85% |
| QCOM240719C00140000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 40.40 | 40.25 | 41.25 | +0.61 | +1.53% | 3 | 487 | 43.52% |
| QCOM240920C00140000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 42.08 | 42.15 | 43.40 | 0.00 | - | 1 | 316 | 42.24% |
| QCOM241018C00140000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 42.49 | 43.00 | 44.15 | -1.29 | -2.95% | 2 | 83 | 41.25% |
| QCOM241220C00140000 | 2024-05-02 10:38AM EDT | 2024-12-20 | 45.55 | 45.60 | 46.25 | -0.70 | -1.51% | 6 | 105 | 41.10% |
| QCOM250117C00140000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 45.40 | 46.25 | 46.95 | -2.10 | -4.42% | 2 | 1,211 | 40.57% |
| QCOM250321C00140000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 34.68 | 48.30 | 49.65 | 0.00 | - | - | 1 | 42.20% |
| QCOM250620C00140000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 34.74 | 50.50 | 52.25 | 0.00 | - | 4 | 139 | 41.97% |
| QCOM260116C00140000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 56.00 | 53.60 | 56.30 | -0.09 | -0.16% | 13 | 562 | 39.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00140000 | 2024-05-03 11:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 366 | 59.38% |
| QCOM240517P00140000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.09 | 0.00 | - | 24 | 4,478 | 53.71% |
| QCOM240524P00140000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 6 | 45 | 48.15% |
| QCOM240531P00140000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 0.18 | 0.04 | 0.12 | 0.00 | - | 44 | 38 | 42.77% |
| QCOM240607P00140000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 0.08 | 0.03 | 0.10 | 0.00 | - | 12 | 8 | 37.31% |
| QCOM240621P00140000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 102 | 1,094 | 33.79% |
| QCOM240719P00140000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 0.42 | 0.34 | 0.40 | 0.00 | - | 3 | 840 | 31.57% |
| QCOM240920P00140000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 1.63 | 1.57 | 1.63 | -0.05 | -2.98% | 19 | 911 | 32.41% |
| QCOM241018P00140000 | 2024-05-03 3:25PM EDT | 2024-10-18 | 2.05 | 2.06 | 2.12 | -0.37 | -15.29% | 25 | 382 | 31.93% |
| QCOM241220P00140000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.70 | -0.08 | -2.14% | 4 | 154 | 32.71% |
| QCOM250117P00140000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 4.50 | 4.05 | 4.20 | 0.00 | - | 1 | 3,592 | 32.36% |
| QCOM250321P00140000 | 2024-05-02 1:54PM EDT | 2025-03-21 | 5.60 | 5.35 | 5.55 | 0.00 | - | 1 | 245 | 32.36% |
| QCOM250620P00140000 | 2024-05-02 2:00PM EDT | 2025-06-20 | 7.30 | 6.85 | 7.25 | 0.00 | - | 5 | 897 | 32.03% |
| QCOM260116P00140000 | 2024-05-03 12:33PM EDT | 2026-01-16 | 10.65 | 9.10 | 11.30 | +0.35 | +3.40% | 4 | 579 | 32.28% |
© 2024 Yahoo. All rights reserved.