QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00145000 | 2024-04-18 3:21PM EDT | 2024-04-19 | 16.08 | 14.25 | 18.30 | -2.98 | -15.63% | 97 | 3,260 | 229.30% |
| QCOM240426C00145000 | 2024-04-09 9:30AM EDT | 2024-04-26 | 30.85 | 15.80 | 17.60 | 0.00 | - | 35 | 3 | 68.65% |
| QCOM240503C00145000 | 2024-04-18 1:35PM EDT | 2024-05-03 | 18.10 | 17.45 | 18.70 | -12.79 | -41.40% | 19 | 9 | 56.42% |
| QCOM240517C00145000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 18.75 | 18.55 | 19.45 | -2.82 | -13.07% | 651 | 1,397 | 51.88% |
| QCOM240621C00145000 | 2024-04-17 12:48PM EDT | 2024-06-21 | 23.15 | 20.05 | 20.50 | 0.00 | - | 19 | 2,989 | 40.13% |
| QCOM240719C00145000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 22.00 | 21.55 | 21.85 | -2.22 | -9.17% | 34 | 1,934 | 38.74% |
| QCOM240920C00145000 | 2024-04-18 1:20PM EDT | 2024-09-20 | 24.90 | 24.60 | 25.20 | -3.48 | -12.26% | 76 | 391 | 39.36% |
| QCOM241018C00145000 | 2024-04-18 1:20PM EDT | 2024-10-18 | 26.05 | 25.50 | 26.45 | -7.35 | -22.01% | 36 | 243 | 39.38% |
| QCOM241220C00145000 | 2024-04-17 12:45PM EDT | 2024-12-20 | 31.60 | 28.55 | 29.40 | 0.00 | - | 2 | 185 | 40.31% |
| QCOM250117C00145000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 29.60 | 28.85 | 30.75 | -2.95 | -9.06% | 31 | 2,544 | 40.91% |
| QCOM250620C00145000 | 2024-04-17 9:54AM EDT | 2025-06-20 | 39.55 | 34.20 | 34.85 | 0.00 | - | 3 | 149 | 39.30% |
| QCOM260116C00145000 | 2024-04-15 2:45PM EDT | 2026-01-16 | 46.00 | 39.05 | 40.10 | 0.00 | - | 4 | 157 | 39.05% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00145000 | 2024-04-17 2:39PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,148 | 75.00% |
| QCOM240426P00145000 | 2024-04-18 1:35PM EDT | 2024-04-26 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 2,902 | 55 | 41.90% |
| QCOM240503P00145000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 1.35 | 1.26 | 1.43 | +0.29 | +27.36% | 95 | 77 | 52.69% |
| QCOM240510P00145000 | 2024-04-18 2:04PM EDT | 2024-05-10 | 1.64 | 1.56 | 1.66 | +0.39 | +31.20% | 5 | 49 | 46.86% |
| QCOM240517P00145000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 1.83 | 1.82 | 1.98 | +0.30 | +19.61% | 774 | 2,661 | 43.62% |
| QCOM240524P00145000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 2.18 | 2.16 | 2.46 | +0.76 | +53.52% | 4 | 22 | 42.71% |
| QCOM240531P00145000 | 2024-04-16 3:28PM EDT | 2024-05-31 | 2.30 | 2.51 | 2.81 | +0.92 | +66.67% | 1 | 9 | 41.35% |
| QCOM240621P00145000 | 2024-04-18 3:35PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.35 | +0.52 | +18.71% | 101 | 3,432 | 36.65% |
| QCOM240719P00145000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.20 | +0.45 | +12.33% | 50 | 1,221 | 34.04% |
| QCOM240920P00145000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 6.30 | 6.45 | 6.60 | +0.60 | +10.53% | 1 | 1,474 | 33.31% |
| QCOM241018P00145000 | 2024-04-18 2:03PM EDT | 2024-10-18 | 7.35 | 7.20 | 7.35 | +1.50 | +25.64% | 12 | 295 | 32.61% |
| QCOM241220P00145000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 8.74 | 9.30 | 9.65 | 0.00 | - | 3 | 301 | 33.20% |
| QCOM250117P00145000 | 2024-04-17 10:55AM EDT | 2025-01-17 | 8.60 | 9.75 | 10.00 | 0.00 | - | 25 | 1,439 | 32.18% |
| QCOM250620P00145000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 10.80 | 13.30 | 13.60 | 0.00 | - | 3 | 228 | 31.61% |
| QCOM260116P00145000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 16.15 | 15.65 | 17.05 | 0.00 | - | 2 | 172 | 30.43% |
© 2024 Yahoo. All rights reserved.