QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00150000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 14.76 | 12.00 | 14.80 | -4.14 | -21.90% | 91 | 3,517 | 93.65% |
| QCOM240426C00150000 | 2024-04-17 12:56PM EDT | 2024-04-26 | 14.70 | 13.05 | 16.45 | -10.65 | -42.01% | 9 | 54 | 72.31% |
| QCOM240503C00150000 | 2024-04-16 3:41PM EDT | 2024-05-03 | 20.71 | 15.95 | 16.80 | 0.00 | - | 1 | 31 | 53.44% |
| QCOM240510C00150000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 17.95 | 16.45 | 18.35 | -8.59 | -32.37% | 1 | 14 | 53.20% |
| QCOM240517C00150000 | 2024-04-17 12:42PM EDT | 2024-05-17 | 17.75 | 15.50 | 18.75 | -3.05 | -14.66% | 16 | 2,663 | 55.74% |
| QCOM240524C00150000 | 2024-04-09 2:02PM EDT | 2024-05-24 | 26.75 | 16.60 | 19.35 | 0.00 | - | - | 1 | 53.70% |
| QCOM240621C00150000 | 2024-04-17 2:41PM EDT | 2024-06-21 | 19.55 | 18.70 | 19.40 | -3.24 | -14.22% | 7 | 15,207 | 40.73% |
| QCOM240719C00150000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 20.59 | 20.20 | 22.75 | -3.66 | -15.09% | 8 | 861 | 45.87% |
| QCOM240920C00150000 | 2024-04-12 10:00AM EDT | 2024-09-20 | 29.90 | 22.95 | 25.30 | 0.00 | - | 3 | 5,059 | 42.11% |
| QCOM241018C00150000 | 2024-04-16 11:55AM EDT | 2024-10-18 | 28.30 | 22.85 | 25.25 | +0.05 | +0.18% | 10 | 199 | 38.65% |
| QCOM241220C00150000 | 2024-04-16 1:32PM EDT | 2024-12-20 | 30.85 | 26.00 | 30.30 | 0.00 | - | 1 | 448 | 43.71% |
| QCOM250117C00150000 | 2024-04-17 12:08PM EDT | 2025-01-17 | 29.90 | 27.80 | 29.50 | -1.76 | -5.56% | 8 | 2,976 | 39.88% |
| QCOM250620C00150000 | 2024-04-17 10:09AM EDT | 2025-06-20 | 36.00 | 33.85 | 35.00 | -5.55 | -13.36% | 9 | 214 | 40.42% |
| QCOM260116C00150000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 41.00 | 37.00 | 40.90 | -1.00 | -2.38% | 3 | 1,449 | 40.58% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00150000 | 2024-04-17 2:40PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 9 | 2,414 | 56.64% |
| QCOM240426P00150000 | 2024-04-17 1:05PM EDT | 2024-04-26 | 0.27 | 0.26 | 0.30 | +0.09 | +50.00% | 30 | 95 | 39.36% |
| QCOM240503P00150000 | 2024-04-17 11:36AM EDT | 2024-05-03 | 1.69 | 1.79 | 1.97 | +0.36 | +27.07% | 16 | 285 | 51.56% |
| QCOM240510P00150000 | 2024-04-17 2:03PM EDT | 2024-05-10 | 1.95 | 2.09 | 2.27 | +0.45 | +30.00% | 8 | 29 | 46.46% |
| QCOM240517P00150000 | 2024-04-17 3:11PM EDT | 2024-05-17 | 2.53 | 2.53 | 2.64 | +0.77 | +43.75% | 285 | 2,411 | 43.43% |
| QCOM240524P00150000 | 2024-04-15 1:33PM EDT | 2024-05-24 | 2.81 | 2.57 | 3.15 | +0.89 | +46.35% | 4 | 61 | 42.38% |
| QCOM240531P00150000 | 2024-04-17 10:47AM EDT | 2024-05-31 | 2.50 | 2.84 | 3.65 | +0.27 | +12.11% | 5 | 29 | 41.72% |
| QCOM240621P00150000 | 2024-04-17 3:30PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.20 | +0.95 | +30.65% | 135 | 2,660 | 36.84% |
| QCOM240719P00150000 | 2024-04-17 1:38PM EDT | 2024-07-19 | 4.70 | 4.95 | 5.15 | +0.80 | +20.51% | 13 | 1,180 | 34.31% |
| QCOM240920P00150000 | 2024-04-16 1:24PM EDT | 2024-09-20 | 6.45 | 7.40 | 7.75 | 0.00 | - | 54 | 885 | 33.62% |
| QCOM241018P00150000 | 2024-04-17 10:57AM EDT | 2024-10-18 | 8.15 | 8.25 | 8.55 | +0.90 | +12.41% | 5 | 1,211 | 32.92% |
| QCOM241220P00150000 | 2024-04-17 9:41AM EDT | 2024-12-20 | 9.20 | 10.35 | 10.80 | -0.10 | -1.08% | 1 | 140 | 33.11% |
| QCOM250117P00150000 | 2024-04-17 1:50PM EDT | 2025-01-17 | 10.80 | 10.90 | 11.40 | +0.80 | +8.00% | 200 | 5,977 | 32.56% |
| QCOM250620P00150000 | 2024-04-16 1:14PM EDT | 2025-06-20 | 13.60 | 14.40 | 15.85 | 0.00 | - | 2 | 503 | 32.99% |
| QCOM260116P00150000 | 2024-04-17 12:02PM EDT | 2026-01-16 | 17.70 | 16.85 | 20.30 | +0.50 | +2.91% | 1 | 496 | 32.66% |
© 2024 Yahoo. All rights reserved.