QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00185000 | 2024-04-18 12:55PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.07 | +0.01 | +12.50% | 23 | 3,931 | 79.30% |
| QCOM240426C00185000 | 2024-04-18 1:37PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 78 | 1,387 | 39.26% |
| QCOM240503C00185000 | 2024-04-18 2:56PM EDT | 2024-05-03 | 0.82 | 0.83 | 0.91 | -0.63 | -43.45% | 30 | 388 | 50.78% |
| QCOM240510C00185000 | 2024-04-18 10:38AM EDT | 2024-05-10 | 1.26 | 1.07 | 1.23 | -0.39 | -23.64% | 2 | 275 | 46.73% |
| QCOM240517C00185000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 1.34 | 1.33 | 1.39 | -0.73 | -35.27% | 81 | 4,089 | 42.48% |
| QCOM240524C00185000 | 2024-04-11 3:43PM EDT | 2024-05-24 | 5.60 | 1.44 | 1.84 | 0.00 | - | - | 7 | 41.88% |
| QCOM240531C00185000 | 2024-04-18 2:06PM EDT | 2024-05-31 | 1.80 | 1.49 | 1.90 | -3.70 | -67.27% | 3 | 1 | 38.83% |
| QCOM240621C00185000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 2.53 | 2.55 | 2.60 | -0.81 | -24.25% | 62 | 4,655 | 35.75% |
| QCOM240719C00185000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 3.55 | 3.55 | 3.65 | -1.15 | -24.47% | 47 | 897 | 34.20% |
| QCOM240920C00185000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 6.50 | 6.30 | 6.60 | -1.55 | -19.25% | 6 | 3,117 | 34.74% |
| QCOM241018C00185000 | 2024-04-18 3:10PM EDT | 2024-10-18 | 7.55 | 7.40 | 7.65 | -2.60 | -25.62% | 16 | 474 | 34.53% |
| QCOM241220C00185000 | 2024-04-17 10:54AM EDT | 2024-12-20 | 13.13 | 10.35 | 10.55 | 0.00 | - | 1 | 729 | 35.68% |
| QCOM250117C00185000 | 2024-04-18 1:25PM EDT | 2025-01-17 | 11.34 | 11.10 | 11.50 | -1.72 | -13.17% | 8 | 851 | 35.59% |
| QCOM250620C00185000 | 2024-04-18 9:54AM EDT | 2025-06-20 | 16.85 | 16.60 | 17.00 | -3.05 | -15.33% | 2 | 340 | 36.55% |
| QCOM260116C00185000 | 2024-04-17 1:49PM EDT | 2026-01-16 | 25.04 | 22.40 | 23.70 | 0.00 | - | 5 | 186 | 37.84% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00185000 | 2024-04-17 1:43PM EDT | 2024-04-19 | 22.35 | 21.80 | 25.95 | +2.34 | +11.69% | 2 | 5 | 113.09% |
| QCOM240426P00185000 | 2024-04-18 11:51AM EDT | 2024-04-26 | 22.30 | 23.10 | 24.55 | +1.50 | +7.21% | 6 | 28 | 51.51% |
| QCOM240503P00185000 | 2024-04-09 9:35AM EDT | 2024-05-03 | 13.43 | 23.85 | 24.75 | 0.00 | - | 1 | 8 | 55.49% |
| QCOM240510P00185000 | 2024-04-08 10:14AM EDT | 2024-05-10 | 15.30 | 23.45 | 24.50 | 0.00 | - | 1 | 5 | 43.29% |
| QCOM240517P00185000 | 2024-04-18 2:33PM EDT | 2024-05-17 | 24.68 | 24.10 | 24.60 | +6.48 | +35.60% | 1 | 157 | 38.99% |
| QCOM240621P00185000 | 2024-04-18 10:34AM EDT | 2024-06-21 | 24.80 | 25.30 | 26.00 | +4.48 | +22.05% | 3 | 561 | 34.92% |
| QCOM240719P00185000 | 2024-04-11 3:14PM EDT | 2024-07-19 | 16.70 | 25.80 | 26.60 | 0.00 | - | 3 | 280 | 31.76% |
| QCOM240920P00185000 | 2024-04-18 3:36PM EDT | 2024-09-20 | 28.40 | 27.90 | 28.60 | +6.60 | +30.28% | 1 | 92 | 30.49% |
| QCOM241018P00185000 | 2024-04-04 12:49PM EDT | 2024-10-18 | 20.45 | 28.15 | 28.90 | 0.00 | - | 10 | 23 | 28.85% |
| QCOM241220P00185000 | 2024-04-09 1:50PM EDT | 2024-12-20 | 23.10 | 29.80 | 30.90 | 0.00 | - | 51 | 44 | 29.19% |
| QCOM250117P00185000 | 2024-04-11 1:03PM EDT | 2025-01-17 | 24.50 | 30.10 | 32.20 | 0.00 | - | 32 | 1,781 | 30.20% |
| QCOM250620P00185000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 29.30 | 34.00 | 34.70 | 0.00 | - | 38 | 674 | 27.98% |
| QCOM260116P00185000 | 2024-03-22 11:26AM EDT | 2026-01-16 | 32.77 | 37.10 | 38.55 | 0.00 | - | 1 | 16 | 27.59% |
© 2024 Yahoo. All rights reserved.