QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00180000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 14.83 | 13.15 | 15.30 | +1.43 | +10.67% | 34 | 894 | 57.96% |
| QCOM240531C00180000 | 2024-05-17 2:55PM EDT | 2024-05-31 | 14.07 | 14.00 | 15.05 | +0.76 | +5.71% | 12 | 394 | 38.28% |
| QCOM240607C00180000 | 2024-05-17 12:16PM EDT | 2024-06-07 | 14.77 | 14.10 | 14.85 | +0.04 | +0.27% | 16 | 175 | 29.37% |
| QCOM240614C00180000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 14.10 | 14.60 | 15.75 | -1.20 | -7.84% | 16 | 44 | 32.18% |
| QCOM240621C00180000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 15.42 | 14.65 | 15.50 | +1.07 | +7.46% | 7,582 | 4,354 | 27.22% |
| QCOM240628C00180000 | 2024-05-17 2:53PM EDT | 2024-06-28 | 15.48 | 15.20 | 17.15 | -0.61 | -3.79% | 7 | 24 | 33.55% |
| QCOM240719C00180000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 17.68 | 16.95 | 17.55 | -0.37 | -2.05% | 41 | 2,830 | 28.97% |
| QCOM240816C00180000 | 2024-05-17 1:17PM EDT | 2024-08-16 | 20.60 | 20.25 | 20.90 | +0.20 | +0.98% | 25 | 682 | 34.41% |
| QCOM240920C00180000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 22.37 | 21.10 | 22.80 | -0.75 | -3.24% | 92 | 1,294 | 33.96% |
| QCOM241018C00180000 | 2024-05-16 2:25PM EDT | 2024-10-18 | 23.83 | 23.40 | 25.10 | -0.32 | -1.33% | 1 | 356 | 35.79% |
| QCOM241220C00180000 | 2024-05-16 1:04PM EDT | 2024-12-20 | 28.25 | 27.30 | 28.45 | -0.82 | -2.82% | 113 | 534 | 36.28% |
| QCOM250117C00180000 | 2024-05-17 1:43PM EDT | 2025-01-17 | 28.97 | 28.85 | 29.55 | +0.10 | +0.35% | 8 | 2,298 | 36.02% |
| QCOM250321C00180000 | 2024-05-15 3:57PM EDT | 2025-03-21 | 32.77 | 31.25 | 33.05 | 0.00 | - | 2 | 16 | 37.45% |
| QCOM250620C00180000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 35.18 | 35.20 | 36.60 | -0.60 | -1.68% | 4 | 606 | 37.63% |
| QCOM260116C00180000 | 2024-05-17 1:51PM EDT | 2026-01-16 | 42.70 | 42.55 | 43.30 | -1.10 | -2.51% | 5 | 788 | 37.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00180000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.14 | -0.03 | -25.00% | 314 | 963 | 31.15% |
| QCOM240531P00180000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 0.27 | 0.05 | 0.29 | -0.11 | -28.95% | 21 | 623 | 25.64% |
| QCOM240607P00180000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.52 | 0.56 | 0.63 | -0.24 | -31.58% | 212 | 330 | 25.56% |
| QCOM240614P00180000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 0.87 | 0.83 | 1.00 | -0.13 | -13.00% | 16 | 256 | 25.53% |
| QCOM240621P00180000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.21 | 1.15 | 1.27 | -0.16 | -11.68% | 121 | 3,316 | 24.77% |
| QCOM240628P00180000 | 2024-05-17 9:57AM EDT | 2024-06-28 | 1.58 | 1.48 | 1.55 | -0.17 | -9.71% | 26 | 54 | 24.33% |
| QCOM240719P00180000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 2.50 | 2.57 | 3.15 | -0.28 | -10.07% | 40 | 1,366 | 26.83% |
| QCOM240816P00180000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 4.84 | 5.00 | 5.15 | -0.41 | -7.81% | 41 | 1,277 | 28.72% |
| QCOM240920P00180000 | 2024-05-17 12:08PM EDT | 2024-09-20 | 6.80 | 6.00 | 6.65 | +0.47 | +7.42% | 38 | 712 | 28.27% |
| QCOM241018P00180000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 7.85 | 5.55 | 9.65 | -0.05 | -0.63% | 17 | 119 | 32.31% |
| QCOM241220P00180000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 10.90 | 10.20 | 10.80 | 0.00 | - | 20 | 254 | 29.35% |
| QCOM250117P00180000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 11.17 | 11.25 | 11.70 | +0.10 | +0.90% | 1 | 696 | 29.19% |
| QCOM250321P00180000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 17.45 | 12.55 | 13.75 | 0.00 | - | 128 | 272 | 29.18% |
| QCOM250620P00180000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 17.90 | 15.00 | 17.80 | 0.00 | - | 7 | 92 | 31.07% |
| QCOM260116P00180000 | 2024-05-15 9:53AM EDT | 2026-01-16 | 21.40 | 19.95 | 21.35 | 0.00 | - | 40 | 159 | 28.98% |
© 2024 Yahoo. All rights reserved.