QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00195000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 2.35 | 2.36 | 2.48 | +0.20 | +9.30% | 799 | 1,958 | 28.08% |
| QCOM240531C00195000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 3.07 | 2.88 | 3.10 | +0.18 | +6.23% | 209 | 1,399 | 23.98% |
| QCOM240607C00195000 | 2024-05-17 2:19PM EDT | 2024-06-07 | 4.00 | 3.75 | 4.00 | +0.35 | +9.59% | 132 | 338 | 24.44% |
| QCOM240614C00195000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 5.17 | 4.60 | 4.85 | +0.52 | +11.18% | 56 | 86 | 25.14% |
| QCOM240621C00195000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.27 | 5.25 | 5.40 | +0.42 | +8.66% | 1,746 | 1,999 | 24.79% |
| QCOM240628C00195000 | 2024-05-17 3:34PM EDT | 2024-06-28 | 6.25 | 5.80 | 6.10 | +0.05 | +0.81% | 4 | 41 | 25.29% |
| QCOM240719C00195000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 8.36 | 7.85 | 8.05 | +0.81 | +10.73% | 63 | 1,982 | 26.72% |
| QCOM240816C00195000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 11.80 | 11.70 | 11.90 | +0.28 | +2.43% | 773 | 949 | 32.20% |
| QCOM240920C00195000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 13.45 | 13.55 | 13.75 | +0.24 | +1.82% | 26 | 1,562 | 31.45% |
| QCOM241018C00195000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 14.75 | 15.30 | 15.85 | -0.75 | -4.84% | 3 | 787 | 32.63% |
| QCOM241220C00195000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 20.19 | 19.55 | 19.90 | +0.64 | +3.27% | 151 | 1,355 | 34.31% |
| QCOM250117C00195000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 21.15 | 20.45 | 21.30 | +0.37 | +1.78% | 4 | 2,750 | 34.51% |
| QCOM250321C00195000 | 2024-05-16 9:36AM EDT | 2025-03-21 | 24.00 | 23.50 | 24.65 | 0.00 | - | 1 | 100 | 35.54% |
| QCOM250620C00195000 | 2024-05-17 12:15PM EDT | 2025-06-20 | 27.65 | 27.55 | 29.00 | -1.41 | -4.85% | 7 | 210 | 36.67% |
| QCOM260116C00195000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 35.85 | 34.70 | 36.70 | -0.42 | -1.16% | 3 | 296 | 37.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00195000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.30 | 3.20 | 3.40 | -0.54 | -14.06% | 626 | 1,068 | 26.00% |
| QCOM240531P00195000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 4.40 | 4.25 | 4.50 | -0.30 | -6.38% | 82 | 418 | 25.70% |
| QCOM240607P00195000 | 2024-05-17 10:18AM EDT | 2024-06-07 | 5.50 | 5.10 | 5.40 | -0.02 | -0.36% | 5 | 65 | 25.86% |
| QCOM240621P00195000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 6.05 | 6.20 | 6.40 | -0.60 | -9.02% | 1,252 | 630 | 24.21% |
| QCOM240719P00195000 | 2024-05-17 1:40PM EDT | 2024-07-19 | 8.25 | 8.05 | 8.25 | +0.80 | +10.74% | 13 | 101 | 23.80% |
| QCOM240816P00195000 | 2024-05-17 2:14PM EDT | 2024-08-16 | 11.57 | 11.00 | 11.20 | +0.42 | +3.77% | 30 | 298 | 27.45% |
| QCOM240920P00195000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 12.85 | 12.70 | 12.90 | +0.45 | +3.63% | 1 | 167 | 27.07% |
| QCOM241018P00195000 | 2024-05-17 2:08PM EDT | 2024-10-18 | 14.20 | 12.80 | 14.05 | +0.45 | +3.27% | 9 | 16 | 26.78% |
| QCOM241220P00195000 | 2024-05-17 3:18PM EDT | 2024-12-20 | 17.05 | 17.10 | 17.35 | -0.15 | -0.87% | 42 | 31 | 28.11% |
| QCOM250117P00195000 | 2024-05-16 11:48AM EDT | 2025-01-17 | 17.60 | 17.60 | 18.00 | 0.00 | - | 6 | 244 | 27.49% |
| QCOM250620P00195000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 22.75 | 22.40 | 23.60 | 0.00 | - | 81 | 83 | 28.51% |
| QCOM260116P00195000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 33.85 | 26.90 | 28.85 | 0.00 | - | 2 | 2 | 28.40% |
© 2024 Yahoo. All rights reserved.