QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221216C00080000 | 2022-11-29 2:30PM EST | 2022-12-16 | 38.55 | 45.15 | 46.15 | 0.00 | - | 90 | 0 | 135.94% |
| QCOM221223C00080000 | 2022-11-29 10:20AM EST | 2022-12-23 | 40.78 | 45.60 | 46.50 | 0.00 | - | 1 | 0 | 106.25% |
| QCOM221230C00080000 | 2022-12-02 1:27PM EST | 2022-12-30 | 43.78 | 45.45 | 46.40 | +5.18 | +13.42% | 12 | 204 | 85.94% |
| QCOM230120C00080000 | 2022-11-29 2:53PM EST | 2023-01-20 | 38.56 | 44.75 | 45.00 | 0.00 | - | 12 | 267 | 0.00% |
| QCOM230317C00080000 | 2022-12-02 1:49PM EST | 2023-03-17 | 45.55 | 46.95 | 47.60 | +5.94 | +15.00% | 1 | 111 | 65.23% |
| QCOM230421C00080000 | 2022-11-08 9:34AM EST | 2023-04-21 | 47.50 | 47.30 | 48.00 | 0.00 | - | 2 | 33 | 59.86% |
| QCOM230616C00080000 | 2022-11-09 12:12PM EST | 2023-06-16 | 45.30 | 48.45 | 49.10 | 0.00 | - | 4 | 74 | 58.06% |
| QCOM240119C00080000 | 2022-12-01 3:57PM EST | 2024-01-19 | 52.83 | 51.05 | 52.10 | 0.00 | - | 11 | 219 | 50.55% |
| QCOM240621C00080000 | 2022-10-04 8:48AM EST | 2024-06-21 | 49.85 | 35.45 | 36.95 | 0.00 | - | 3 | 148 | 0.00% |
| QCOM250117C00080000 | 2022-11-03 2:50PM EST | 2025-01-17 | 37.50 | 54.15 | 56.55 | 0.00 | - | 6 | 45 | 48.54% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209P00080000 | 2022-11-30 11:45AM EST | 2022-12-09 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 47 | 125.00% |
| QCOM221216P00080000 | 2022-12-01 11:30AM EST | 2022-12-16 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 513 | 88.28% |
| QCOM221223P00080000 | 2022-11-30 10:58AM EST | 2022-12-23 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 125 | 79.30% |
| QCOM221230P00080000 | 2022-11-30 10:02AM EST | 2022-12-30 | 0.08 | 0.00 | 0.07 | 0.00 | - | 100 | 139 | 64.84% |
| QCOM230120P00080000 | 2022-12-02 3:27PM EST | 2023-01-20 | 0.11 | 0.07 | 0.18 | -0.03 | -21.43% | 171 | 3,669 | 57.81% |
| QCOM230217P00080000 | 2022-12-02 1:13PM EST | 2023-02-17 | 0.45 | 0.34 | 0.44 | +0.07 | +18.42% | 5 | 7 | 55.52% |
| QCOM230317P00080000 | 2022-12-01 9:59AM EST | 2023-03-17 | 0.61 | 0.60 | 0.65 | 0.00 | - | 9 | 6,339 | 52.15% |
| QCOM230421P00080000 | 2022-12-02 1:21PM EST | 2023-04-21 | 1.09 | 0.92 | 1.00 | +0.10 | +10.10% | 8 | 519 | 50.10% |
| QCOM230616P00080000 | 2022-12-02 12:26PM EST | 2023-06-16 | 1.87 | 1.68 | 1.83 | -0.57 | -23.36% | 1 | 3,102 | 49.44% |
| QCOM230915P00080000 | 2022-12-01 9:51AM EST | 2023-09-15 | 2.65 | 2.69 | 2.84 | 0.00 | - | 1 | 31 | 46.58% |
| QCOM240119P00080000 | 2022-12-02 3:07PM EST | 2024-01-19 | 4.04 | 3.95 | 4.10 | -0.01 | -0.25% | 1 | 507 | 43.98% |
| QCOM240621P00080000 | 2022-11-11 10:18AM EST | 2024-06-21 | 6.40 | 5.30 | 6.00 | 0.00 | - | 3 | 71 | 43.42% |
| QCOM250117P00080000 | 2022-11-11 10:34AM EST | 2025-01-17 | 7.60 | 6.70 | 7.85 | 0.00 | - | 7 | 218 | 41.60% |
© 2022 Yahoo. All rights reserved.
