QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209C00085000 | 2022-12-02 1:16PM EST | 2022-12-09 | 38.49 | 40.05 | 41.00 | +38.49 | - | 1 | 0 | 187.70% |
| QCOM221216C00085000 | 2022-11-29 3:41PM EST | 2022-12-16 | 33.85 | 39.95 | 41.40 | 0.00 | - | 740 | 1 | 79.69% |
| QCOM221230C00085000 | 2022-11-30 11:47AM EST | 2022-12-30 | 34.73 | 40.30 | 41.50 | 0.00 | - | 7 | 10 | 77.34% |
| QCOM230120C00085000 | 2022-11-28 3:20PM EST | 2023-01-20 | 34.55 | 41.10 | 41.80 | 0.00 | - | 2 | 258 | 72.71% |
| QCOM230217C00085000 | 2022-11-29 1:35PM EST | 2023-02-17 | 34.75 | 41.85 | 42.55 | 0.00 | - | 5 | 7 | 67.99% |
| QCOM230317C00085000 | 2022-11-28 11:50AM EST | 2023-03-17 | 38.15 | 42.25 | 42.85 | 0.00 | - | 2 | 120 | 61.47% |
| QCOM230421C00085000 | 2022-11-29 10:46AM EST | 2023-04-21 | 38.10 | 42.80 | 43.20 | 0.00 | - | 10 | 70 | 56.63% |
| QCOM230616C00085000 | 2022-11-08 1:04PM EST | 2023-06-16 | 33.75 | 43.85 | 44.60 | 0.00 | - | 6 | 12 | 54.93% |
| QCOM230915C00085000 | 2022-11-18 10:56AM EST | 2023-09-15 | 43.28 | 45.45 | 46.30 | 0.00 | - | 1 | 1 | 52.31% |
| QCOM240119C00085000 | 2022-11-22 3:36PM EST | 2024-01-19 | 45.12 | 47.35 | 48.15 | 0.00 | - | 1 | 37 | 50.84% |
| QCOM240621C00085000 | 2022-09-09 12:26PM EST | 2024-06-21 | 55.80 | 45.55 | 47.55 | 0.00 | - | 1 | 6 | 41.77% |
| QCOM250117C00085000 | 2022-11-08 10:59AM EST | 2025-01-17 | 48.35 | 50.85 | 53.30 | 0.00 | - | 1 | 16 | 48.03% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209P00085000 | 2022-11-29 9:38AM EST | 2022-12-09 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 168 | 129.69% |
| QCOM221216P00085000 | 2022-12-02 3:26PM EST | 2022-12-16 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 13 | 2,276 | 90.63% |
| QCOM221223P00085000 | 2022-11-29 2:07PM EST | 2022-12-23 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 33 | 73.05% |
| QCOM221230P00085000 | 2022-11-29 3:57PM EST | 2022-12-30 | 0.11 | 0.00 | 0.08 | 0.00 | - | 6 | 9 | 60.16% |
| QCOM230106P00085000 | 2022-12-01 9:39AM EST | 2023-01-06 | 0.07 | 0.01 | 0.10 | +0.07 | - | - | 19 | 55.47% |
| QCOM230120P00085000 | 2022-12-02 1:43PM EST | 2023-01-20 | 0.21 | 0.15 | 0.21 | +0.02 | +10.53% | 26 | 5,636 | 54.88% |
| QCOM230217P00085000 | 2022-12-02 1:10PM EST | 2023-02-17 | 0.66 | 0.51 | 0.62 | +0.04 | +6.45% | 3 | 8 | 53.54% |
| QCOM230317P00085000 | 2022-12-02 12:34PM EST | 2023-03-17 | 0.98 | 0.84 | 0.91 | +0.09 | +10.11% | 1 | 1,656 | 50.32% |
| QCOM230421P00085000 | 2022-12-02 9:54AM EST | 2023-04-21 | 1.53 | 1.29 | 1.35 | +0.07 | +4.79% | 10 | 475 | 48.41% |
| QCOM230616P00085000 | 2022-12-02 3:01PM EST | 2023-06-16 | 2.34 | 2.18 | 2.31 | +0.11 | +4.93% | 2 | 1,122 | 47.60% |
| QCOM230721P00085000 | 2022-11-30 11:17AM EST | 2023-07-21 | 3.75 | 2.71 | 2.92 | 0.00 | - | 1 | 22 | 47.23% |
| QCOM230915P00085000 | 2022-11-30 12:03PM EST | 2023-09-15 | 4.45 | 3.35 | 3.55 | 0.00 | - | 18 | 27 | 45.27% |
| QCOM240119P00085000 | 2022-12-02 1:03PM EST | 2024-01-19 | 5.15 | 4.80 | 5.00 | +0.30 | +6.19% | 2 | 783 | 42.86% |
| QCOM240621P00085000 | 2022-11-28 11:46AM EST | 2024-06-21 | 7.45 | 6.45 | 6.95 | 0.00 | - | 1 | 156 | 41.96% |
| QCOM250117P00085000 | 2022-12-01 3:39PM EST | 2025-01-17 | 8.20 | 7.90 | 8.65 | 0.00 | - | 1 | 60 | 39.62% |
© 2022 Yahoo. All rights reserved.
