QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00160000 | 2024-05-17 2:20PM EDT | 2024-05-24 | 33.52 | 33.05 | 35.05 | +1.84 | +5.81% | 27 | 68 | 72.56% |
| QCOM240531C00160000 | 2024-05-13 9:32AM EDT | 2024-05-31 | 25.00 | 33.30 | 34.70 | 0.00 | - | 10 | 182 | 69.14% |
| QCOM240607C00160000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 34.20 | 33.30 | 34.80 | -1.28 | -3.61% | 2 | 78 | 58.03% |
| QCOM240614C00160000 | 2024-05-15 10:28AM EDT | 2024-06-14 | 32.87 | 33.15 | 34.95 | 0.00 | - | 2 | 5 | 52.17% |
| QCOM240621C00160000 | 2024-05-17 11:36AM EDT | 2024-06-21 | 34.90 | 33.45 | 34.70 | +1.42 | +4.24% | 2 | 3,928 | 43.73% |
| QCOM240719C00160000 | 2024-05-17 1:54PM EDT | 2024-07-19 | 34.65 | 34.45 | 35.45 | -0.45 | -1.28% | 4 | 1,304 | 38.57% |
| QCOM240816C00160000 | 2024-05-16 9:32AM EDT | 2024-08-16 | 36.88 | 36.10 | 38.55 | 0.00 | - | 2 | 50 | 46.57% |
| QCOM240920C00160000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 37.78 | 37.05 | 37.95 | +0.53 | +1.42% | 2 | 22,174 | 37.48% |
| QCOM241018C00160000 | 2024-05-17 3:48PM EDT | 2024-10-18 | 39.53 | 38.25 | 39.95 | +0.51 | +1.31% | 1 | 179 | 39.99% |
| QCOM241220C00160000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 42.05 | 41.05 | 42.20 | -0.59 | -1.38% | 7 | 655 | 38.99% |
| QCOM250117C00160000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 42.93 | 41.40 | 43.40 | -0.67 | -1.54% | 1 | 2,566 | 39.25% |
| QCOM250321C00160000 | 2024-05-17 2:23PM EDT | 2025-03-21 | 44.21 | 44.45 | 46.20 | -2.41 | -5.17% | 251 | 282 | 40.15% |
| QCOM250620C00160000 | 2024-05-15 12:32PM EDT | 2025-06-20 | 49.10 | 47.35 | 49.35 | 0.00 | - | 10 | 728 | 40.19% |
| QCOM260116C00160000 | 2024-05-16 3:06PM EDT | 2026-01-16 | 55.30 | 53.65 | 55.45 | 0.00 | - | 2 | 655 | 40.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00160000 | 2024-05-17 2:20PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 10 | 309 | 63.67% |
| QCOM240531P00160000 | 2024-05-17 12:11PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 150 | 51.76% |
| QCOM240607P00160000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.19 | -0.01 | -16.67% | 7 | 227 | 41.90% |
| QCOM240614P00160000 | 2024-05-15 10:50AM EDT | 2024-06-14 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 1 | 10 | 32.81% |
| QCOM240621P00160000 | 2024-05-17 1:51PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 12 | 2,752 | 30.52% |
| QCOM240628P00160000 | 2024-05-15 2:55PM EDT | 2024-06-28 | 0.16 | 0.03 | 1.87 | 0.00 | - | 10 | 9 | 49.61% |
| QCOM240719P00160000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.41 | -0.05 | -12.20% | 2 | 2,838 | 27.83% |
| QCOM240816P00160000 | 2024-05-16 2:56PM EDT | 2024-08-16 | 1.37 | 1.14 | 1.52 | 0.00 | - | 25 | 99 | 31.70% |
| QCOM240920P00160000 | 2024-05-17 12:26PM EDT | 2024-09-20 | 2.13 | 2.07 | 2.16 | -0.17 | -7.39% | 7 | 2,382 | 29.96% |
| QCOM241018P00160000 | 2024-05-17 10:35AM EDT | 2024-10-18 | 2.74 | 2.63 | 2.88 | -0.04 | -1.44% | 1 | 1,216 | 29.82% |
| QCOM241220P00160000 | 2024-05-17 1:24PM EDT | 2024-12-20 | 5.00 | 4.90 | 5.05 | +0.20 | +4.17% | 1 | 935 | 31.10% |
| QCOM250117P00160000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 5.51 | 5.25 | 5.60 | -0.04 | -0.72% | 10 | 1,973 | 30.58% |
| QCOM250321P00160000 | 2024-05-13 10:24AM EDT | 2025-03-21 | 7.32 | 6.65 | 7.40 | -1.88 | -20.43% | 20 | 504 | 30.92% |
| QCOM250620P00160000 | 2024-05-16 10:32AM EDT | 2025-06-20 | 9.53 | 9.00 | 10.65 | 0.00 | - | 42 | 608 | 32.59% |
| QCOM260116P00160000 | 2024-05-16 3:10PM EDT | 2026-01-16 | 13.23 | 12.35 | 13.60 | 0.00 | - | 800 | 1,039 | 30.18% |
© 2024 Yahoo. All rights reserved.