QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802C00220000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 0.18 | 0.17 | 0.21 | 0.00 | - | 231 | 540 | 73.73% |
| QCOM240809C00220000 | 2024-07-26 12:54PM EDT | 2024-08-09 | 0.34 | 0.34 | 0.38 | +0.03 | +9.68% | 7 | 110 | 58.20% |
| QCOM240816C00220000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 0.55 | 0.55 | 0.61 | +0.19 | +52.78% | 325 | 6,457 | 52.25% |
| QCOM240823C00220000 | 2024-07-26 11:43AM EDT | 2024-08-23 | 0.80 | 0.74 | 0.81 | +0.01 | +1.27% | 15 | 31 | 48.68% |
| QCOM240830C00220000 | 2024-07-26 1:59PM EDT | 2024-08-30 | 0.90 | 0.99 | 1.09 | -0.01 | -1.10% | 15 | 1,003 | 46.73% |
| QCOM240920C00220000 | 2024-07-26 3:10PM EDT | 2024-09-20 | 1.55 | 1.68 | 1.77 | +0.27 | +21.09% | 194 | 7,589 | 42.03% |
| QCOM241018C00220000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 2.80 | 2.77 | 3.00 | +0.55 | +24.44% | 30 | 3,556 | 40.39% |
| QCOM241115C00220000 | 2024-07-26 1:39PM EDT | 2024-11-15 | 4.85 | 4.85 | 5.85 | +0.83 | +20.65% | 62 | 539 | 44.85% |
| QCOM241220C00220000 | 2024-07-26 3:49PM EDT | 2024-12-20 | 6.40 | 6.35 | 6.60 | +1.23 | +23.79% | 6 | 1,721 | 41.19% |
| QCOM250117C00220000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 7.35 | 7.35 | 7.55 | +1.25 | +20.49% | 37 | 4,912 | 40.05% |
| QCOM250221C00220000 | 2024-07-25 11:45AM EDT | 2025-02-21 | 8.71 | 9.25 | 9.55 | 0.00 | - | 141 | 146 | 40.80% |
| QCOM250321C00220000 | 2024-07-26 2:47PM EDT | 2025-03-21 | 10.00 | 10.05 | 10.50 | +1.20 | +13.64% | 11 | 444 | 40.16% |
| QCOM250620C00220000 | 2024-07-26 1:42PM EDT | 2025-06-20 | 13.51 | 13.85 | 14.30 | +0.83 | +6.55% | 61 | 655 | 40.18% |
| QCOM260116C00220000 | 2024-07-26 1:43PM EDT | 2026-01-16 | 21.77 | 21.35 | 22.45 | +0.93 | +4.46% | 6 | 578 | 41.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802P00220000 | 2024-07-25 10:01AM EDT | 2024-08-02 | 43.60 | 39.00 | 41.10 | 0.00 | - | 1 | 3 | 66.99% |
| QCOM240809P00220000 | 2024-07-26 11:08AM EDT | 2024-08-09 | 41.35 | 39.45 | 41.65 | +15.13 | +57.70% | 121 | 122 | 64.45% |
| QCOM240816P00220000 | 2024-07-25 3:06PM EDT | 2024-08-16 | 41.67 | 38.65 | 41.00 | -0.81 | -1.91% | 10 | 1,073 | 59.79% |
| QCOM240823P00220000 | 2024-07-19 12:48PM EDT | 2024-08-23 | 34.09 | 38.95 | 41.85 | 0.00 | - | 5 | 8 | 60.67% |
| QCOM240830P00220000 | 2024-07-16 11:35AM EDT | 2024-08-30 | 18.00 | 39.25 | 41.50 | 0.00 | - | 7 | 26 | 51.25% |
| QCOM240920P00220000 | 2024-07-26 3:18PM EDT | 2024-09-20 | 43.22 | 40.50 | 41.45 | -0.84 | -1.91% | 2 | 1,065 | 40.16% |
| QCOM241018P00220000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 43.50 | 40.65 | 42.65 | +3.70 | +9.30% | 23 | 464 | 39.04% |
| QCOM241115P00220000 | 2024-07-15 10:49AM EDT | 2024-11-15 | 24.10 | 42.30 | 44.00 | 0.00 | - | 11 | 11 | 38.88% |
| QCOM241220P00220000 | 2024-07-25 9:32AM EDT | 2024-12-20 | 46.35 | 43.05 | 44.90 | 0.00 | - | 10 | 893 | 36.63% |
| QCOM250117P00220000 | 2024-07-26 1:43PM EDT | 2025-01-17 | 45.20 | 43.80 | 46.00 | +0.45 | +1.01% | 14 | 689 | 36.41% |
| QCOM250321P00220000 | 2024-07-25 10:35AM EDT | 2025-03-21 | 48.70 | 45.75 | 47.15 | 0.00 | - | 1 | 15 | 33.66% |
| QCOM250620P00220000 | 2024-07-23 10:24AM EDT | 2025-06-20 | 40.00 | 47.45 | 49.95 | 0.00 | - | 1 | 100 | 33.37% |
| QCOM260116P00220000 | 2024-07-26 12:14PM EDT | 2026-01-16 | 53.20 | 51.65 | 53.80 | +11.85 | +28.66% | 1 | 1,412 | 30.88% |
© 2024 Yahoo. All rights reserved.