Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240510C00190000 | 2024-05-10 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 1,341 | 34.38% |
QCOM240517C00190000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.32 | -0.01 | -3.33% | 948 | 5,771 | 23.00% |
QCOM240524C00190000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.86 | 0.87 | 0.94 | +0.07 | +8.86% | 72 | 418 | 23.90% |
QCOM240531C00190000 | 2024-05-10 1:59PM EDT | 2024-05-31 | 1.20 | 1.26 | 1.35 | +0.06 | +5.26% | 76 | 1,888 | 22.86% |
QCOM240607C00190000 | 2024-05-10 2:36PM EDT | 2024-06-07 | 1.70 | 1.71 | 1.91 | +0.10 | +6.25% | 33 | 403 | 23.34% |
QCOM240614C00190000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 2.35 | 2.21 | 2.61 | -0.01 | -0.42% | 32 | 38 | 24.54% |
QCOM240621C00190000 | 2024-05-10 3:15PM EDT | 2024-06-21 | 2.85 | 2.81 | 2.90 | +0.23 | +8.78% | 133 | 2,360 | 23.77% |
QCOM240719C00190000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 5.01 | 4.95 | 5.10 | +0.19 | +3.94% | 56 | 2,787 | 25.92% |
QCOM240816C00190000 | 2024-05-10 2:19PM EDT | 2024-08-16 | 8.30 | 8.25 | 8.40 | +0.35 | +4.40% | 39 | 1,727 | 30.93% |
QCOM240920C00190000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 9.85 | 9.95 | 10.15 | +0.15 | +1.55% | 7 | 3,309 | 30.62% |
QCOM241018C00190000 | 2024-05-08 11:01AM EDT | 2024-10-18 | 11.33 | 11.50 | 11.75 | 0.00 | - | 1 | 767 | 31.17% |
QCOM241220C00190000 | 2024-05-10 2:05PM EDT | 2024-12-20 | 15.34 | 15.35 | 15.70 | +0.14 | +0.92% | 11 | 452 | 33.39% |
QCOM250117C00190000 | 2024-05-09 2:27PM EDT | 2025-01-17 | 16.75 | 16.45 | 16.85 | +0.38 | +2.32% | 1 | 1,897 | 33.39% |
QCOM250321C00190000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 20.00 | 19.55 | 19.90 | 0.00 | - | 201 | 202 | 34.39% |
QCOM250620C00190000 | 2024-05-10 10:37AM EDT | 2025-06-20 | 23.85 | 23.05 | 23.65 | +0.89 | +3.88% | 1 | 330 | 35.19% |
QCOM260116C00190000 | 2024-05-10 1:19PM EDT | 2026-01-16 | 30.10 | 28.90 | 31.75 | +0.10 | +0.33% | 3 | 277 | 37.21% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240510P00190000 | 2024-05-10 3:04PM EDT | 2024-05-10 | 8.00 | 7.60 | 9.20 | -1.11 | -12.18% | 100 | 132 | 73.29% |
QCOM240517P00190000 | 2024-05-08 9:36AM EDT | 2024-05-17 | 12.05 | 7.50 | 9.25 | 0.00 | - | 1 | 38 | 37.70% |
QCOM240524P00190000 | 2024-05-07 1:59PM EDT | 2024-05-24 | 9.00 | 8.35 | 9.20 | 0.00 | - | - | 1 | 27.08% |
QCOM240531P00190000 | 2024-05-08 2:01PM EDT | 2024-05-31 | 11.60 | 9.35 | 10.15 | 0.00 | - | 1 | 62 | 28.94% |
QCOM240607P00190000 | 2024-05-06 2:38PM EDT | 2024-06-07 | 10.80 | 9.75 | 10.55 | 0.00 | - | - | 1 | 27.47% |
QCOM240614P00190000 | 2024-05-10 11:37AM EDT | 2024-06-14 | 10.48 | 10.20 | 10.85 | -0.77 | -6.84% | 2 | 1 | 26.14% |
QCOM240621P00190000 | 2024-05-07 11:40AM EDT | 2024-06-21 | 9.95 | 10.50 | 10.85 | 0.00 | - | 6 | 290 | 23.91% |
QCOM240719P00190000 | 2024-05-09 2:38PM EDT | 2024-07-19 | 12.80 | 11.90 | 12.50 | 0.00 | - | 300 | 322 | 24.21% |
QCOM240816P00190000 | 2024-05-07 3:17PM EDT | 2024-08-16 | 15.80 | 14.35 | 14.60 | 0.00 | - | 28 | 113 | 26.30% |
QCOM240920P00190000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 16.05 | 15.95 | 16.15 | -0.30 | -1.83% | 6 | 256 | 26.21% |
QCOM241018P00190000 | 2024-05-09 11:52AM EDT | 2024-10-18 | 17.05 | 16.85 | 17.20 | -1.05 | -5.80% | 8 | 207 | 26.04% |
QCOM241220P00190000 | 2024-05-10 11:54AM EDT | 2024-12-20 | 20.00 | 19.75 | 20.20 | -0.70 | -3.38% | 30 | 114 | 27.40% |
QCOM250117P00190000 | 2024-05-10 12:45PM EDT | 2025-01-17 | 20.85 | 20.40 | 20.90 | -0.45 | -2.11% | 19 | 54 | 27.01% |
QCOM250321P00190000 | 2024-05-02 9:33AM EDT | 2025-03-21 | 25.11 | 22.50 | 22.85 | 0.00 | - | - | 1 | 27.06% |
QCOM250620P00190000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 32.35 | 24.80 | 25.20 | 0.00 | - | 7 | 9 | 26.91% |
QCOM260116P00190000 | 2024-05-08 2:29PM EDT | 2026-01-16 | 30.55 | 28.90 | 29.90 | 0.00 | - | 1 | 92 | 26.84% |