QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802C00185000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.25 | 5.30 | 5.60 | +1.65 | +45.83% | 388 | 365 | 76.12% |
| QCOM240809C00185000 | 2024-07-26 3:01PM EDT | 2024-08-09 | 6.07 | 6.20 | 6.40 | +1.57 | +34.89% | 99 | 112 | 59.97% |
| QCOM240816C00185000 | 2024-07-26 3:07PM EDT | 2024-08-16 | 6.35 | 6.95 | 7.15 | +1.07 | +20.27% | 336 | 1,062 | 53.38% |
| QCOM240823C00185000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 7.60 | 6.05 | 7.85 | +1.75 | +29.91% | 50 | 76 | 50.28% |
| QCOM240830C00185000 | 2024-07-26 2:30PM EDT | 2024-08-30 | 8.40 | 8.40 | 8.70 | +0.30 | +3.70% | 27 | 183 | 48.82% |
| QCOM240906C00185000 | 2024-07-25 2:28PM EDT | 2024-09-06 | 8.03 | 8.70 | 9.20 | 0.00 | - | - | - | 46.63% |
| QCOM240920C00185000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 9.45 | 9.95 | 10.15 | +1.11 | +13.31% | 241 | 3,449 | 43.77% |
| QCOM241018C00185000 | 2024-07-26 3:46PM EDT | 2024-10-18 | 11.95 | 12.15 | 12.30 | +2.00 | +20.10% | 42 | 832 | 41.99% |
| QCOM241115C00185000 | 2024-07-26 2:33PM EDT | 2024-11-15 | 15.27 | 15.30 | 15.55 | +1.27 | +9.07% | 20 | 156 | 44.53% |
| QCOM241220C00185000 | 2024-07-26 3:07PM EDT | 2024-12-20 | 16.40 | 17.15 | 17.40 | +0.45 | +2.82% | 19 | 1,568 | 42.93% |
| QCOM250117C00185000 | 2024-07-26 11:20AM EDT | 2025-01-17 | 17.76 | 18.40 | 18.75 | +0.61 | +3.56% | 13 | 1,322 | 42.06% |
| QCOM250221C00185000 | 2024-07-26 12:44PM EDT | 2025-02-21 | 21.40 | 20.50 | 21.30 | +2.90 | +15.68% | 3 | 16 | 43.08% |
| QCOM250321C00185000 | 2024-07-24 1:03PM EDT | 2025-03-21 | 22.99 | 21.75 | 22.65 | 0.00 | - | 52 | 83 | 42.80% |
| QCOM250620C00185000 | 2024-07-25 10:13AM EDT | 2025-06-20 | 22.26 | 25.70 | 26.70 | 0.00 | - | 1 | 900 | 42.38% |
| QCOM260116C00185000 | 2024-07-26 1:44PM EDT | 2026-01-16 | 33.75 | 33.25 | 34.80 | +1.62 | +5.04% | 5 | 203 | 42.52% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802P00185000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 10.27 | 10.00 | 10.30 | -1.88 | -15.47% | 56 | 986 | 73.56% |
| QCOM240809P00185000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 11.52 | 10.75 | 11.00 | -2.28 | -16.52% | 22 | 248 | 57.28% |
| QCOM240816P00185000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 12.24 | 11.35 | 11.55 | -1.30 | -9.60% | 1,085 | 1,571 | 50.15% |
| QCOM240823P00185000 | 2024-07-26 9:45AM EDT | 2024-08-23 | 12.65 | 11.85 | 12.15 | -0.04 | -0.32% | 6 | 102 | 47.00% |
| QCOM240830P00185000 | 2024-07-26 9:40AM EDT | 2024-08-30 | 12.76 | 12.45 | 12.75 | -2.48 | -16.27% | 2 | 45 | 44.76% |
| QCOM240920P00185000 | 2024-07-26 2:56PM EDT | 2024-09-20 | 14.85 | 14.20 | 14.35 | -1.18 | -7.36% | 164 | 1,989 | 41.10% |
| QCOM241018P00185000 | 2024-07-26 10:16AM EDT | 2024-10-18 | 15.85 | 15.75 | 15.95 | -2.70 | -14.56% | 10 | 511 | 38.22% |
| QCOM241115P00185000 | 2024-07-26 1:00PM EDT | 2024-11-15 | 17.85 | 18.20 | 18.40 | -2.66 | -12.97% | 28 | 173 | 39.26% |
| QCOM241220P00185000 | 2024-07-26 2:17PM EDT | 2024-12-20 | 20.10 | 19.80 | 20.00 | -0.50 | -2.43% | 127 | 920 | 37.78% |
| QCOM250117P00185000 | 2024-07-26 12:49PM EDT | 2025-01-17 | 20.30 | 20.55 | 20.85 | -2.70 | -11.74% | 9 | 2,187 | 36.34% |
| QCOM250221P00185000 | 2024-07-25 2:48PM EDT | 2025-02-21 | 23.55 | 21.50 | 22.90 | 0.00 | - | 3 | 31 | 36.94% |
| QCOM250321P00185000 | 2024-07-24 1:16PM EDT | 2025-03-21 | 21.55 | 23.05 | 23.40 | 0.00 | - | 71 | 408 | 35.57% |
| QCOM250620P00185000 | 2024-07-25 10:16AM EDT | 2025-06-20 | 27.95 | 24.80 | 27.05 | 0.00 | - | 4 | 1,440 | 35.62% |
| QCOM260116P00185000 | 2024-07-24 1:23PM EDT | 2026-01-16 | 29.70 | 30.60 | 31.60 | 0.00 | - | 3 | 167 | 33.08% |
© 2024 Yahoo. All rights reserved.