QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426C00160000 | 2024-04-23 12:03PM EDT | 2024-04-26 | 3.20 | 3.05 | 3.15 | +0.81 | +33.89% | 311 | 625 | 34.79% |
| QCOM240503C00160000 | 2024-04-23 12:19PM EDT | 2024-05-03 | 6.95 | 7.00 | 7.10 | +0.52 | +8.09% | 97 | 230 | 56.45% |
| QCOM240510C00160000 | 2024-04-23 12:00PM EDT | 2024-05-10 | 7.53 | 7.60 | 7.70 | -0.05 | -0.66% | 55 | 127 | 48.72% |
| QCOM240517C00160000 | 2024-04-23 11:16AM EDT | 2024-05-17 | 8.17 | 8.10 | 8.25 | +0.27 | +3.42% | 116 | 4,029 | 44.63% |
| QCOM240524C00160000 | 2024-04-23 10:32AM EDT | 2024-05-24 | 9.17 | 8.65 | 8.80 | +0.77 | +9.17% | 1 | 85 | 42.36% |
| QCOM240531C00160000 | 2024-04-22 3:15PM EDT | 2024-05-31 | 9.05 | 8.90 | 9.10 | 0.00 | - | 14 | 30 | 39.81% |
| QCOM240621C00160000 | 2024-04-23 12:08PM EDT | 2024-06-21 | 10.18 | 9.95 | 10.10 | +0.93 | +10.05% | 228 | 3,924 | 35.96% |
| QCOM240719C00160000 | 2024-04-23 11:40AM EDT | 2024-07-19 | 11.60 | 11.50 | 11.65 | +0.16 | +1.40% | 105 | 1,157 | 34.63% |
| QCOM240920C00160000 | 2024-04-23 10:54AM EDT | 2024-09-20 | 15.21 | 15.25 | 15.40 | +1.41 | +10.22% | 17 | 4,199 | 35.58% |
| QCOM241018C00160000 | 2024-04-22 1:05PM EDT | 2024-10-18 | 15.95 | 16.65 | 16.85 | 0.00 | - | 45 | 149 | 35.94% |
| QCOM241220C00160000 | 2024-04-22 9:42AM EDT | 2024-12-20 | 18.13 | 19.35 | 20.05 | 0.00 | - | 2 | 605 | 37.10% |
| QCOM250117C00160000 | 2024-04-22 2:37PM EDT | 2025-01-17 | 20.97 | 20.75 | 21.00 | 0.00 | - | 9 | 2,536 | 36.86% |
| QCOM250321C00160000 | 2024-04-19 3:15PM EDT | 2025-03-21 | 21.15 | 23.20 | 24.65 | 0.00 | - | 3 | 17 | 39.24% |
| QCOM250620C00160000 | 2024-04-22 3:51PM EDT | 2025-06-20 | 24.00 | 26.30 | 26.55 | 0.00 | - | 11 | 725 | 37.58% |
| QCOM260116C00160000 | 2024-04-22 10:01AM EDT | 2026-01-16 | 31.00 | 31.90 | 32.50 | 0.00 | - | 6 | 658 | 37.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426P00160000 | 2024-04-23 12:22PM EDT | 2024-04-26 | 1.42 | 1.35 | 1.40 | -0.86 | -37.72% | 784 | 1,196 | 30.62% |
| QCOM240503P00160000 | 2024-04-23 12:29PM EDT | 2024-05-03 | 5.15 | 5.10 | 5.15 | -0.40 | -7.21% | 20 | 438 | 52.44% |
| QCOM240510P00160000 | 2024-04-23 12:26PM EDT | 2024-05-10 | 5.60 | 5.50 | 5.65 | -0.35 | -5.88% | 17 | 113 | 44.70% |
| QCOM240517P00160000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 6.00 | 5.80 | 5.90 | -0.30 | -4.76% | 20 | 4,508 | 39.43% |
| QCOM240524P00160000 | 2024-04-23 11:06AM EDT | 2024-05-24 | 6.58 | 6.20 | 6.35 | -0.28 | -4.08% | 1 | 172 | 37.23% |
| QCOM240531P00160000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 7.97 | 6.80 | 6.95 | 0.00 | - | 127 | 172 | 36.60% |
| QCOM240621P00160000 | 2024-04-23 12:30PM EDT | 2024-06-21 | 7.80 | 7.75 | 7.90 | -0.95 | -10.67% | 220 | 1,645 | 33.19% |
| QCOM240719P00160000 | 2024-04-23 11:41AM EDT | 2024-07-19 | 9.00 | 8.75 | 8.85 | -0.80 | -8.16% | 24 | 2,251 | 30.43% |
| QCOM240920P00160000 | 2024-04-23 12:21PM EDT | 2024-09-20 | 11.90 | 11.80 | 11.90 | -0.40 | -3.25% | 53 | 1,320 | 30.67% |
| QCOM241018P00160000 | 2024-04-19 2:37PM EDT | 2024-10-18 | 14.95 | 12.60 | 12.70 | 0.00 | - | 4 | 491 | 29.96% |
| QCOM241220P00160000 | 2024-04-23 10:27AM EDT | 2024-12-20 | 15.25 | 15.00 | 15.15 | -2.30 | -13.11% | 3 | 256 | 30.50% |
| QCOM250117P00160000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 16.31 | 15.60 | 15.75 | 0.00 | - | 60 | 1,768 | 29.98% |
| QCOM250321P00160000 | 2024-04-22 3:20PM EDT | 2025-03-21 | 18.00 | 17.30 | 17.55 | 0.00 | - | 1 | 17 | 29.96% |
| QCOM250620P00160000 | 2024-04-19 11:06AM EDT | 2025-06-20 | 20.50 | 19.35 | 20.25 | 0.00 | - | 3 | 585 | 30.51% |
| QCOM260116P00160000 | 2024-04-15 9:38AM EDT | 2026-01-16 | 19.50 | 22.55 | 24.25 | 0.00 | - | 2 | 1,096 | 29.77% |
© 2024 Yahoo. All rights reserved.