(QCOM)
. Currency in USD
Add to watchlist
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240712C00180000 | 2024-06-24 3:35PM EDT | 180.00 | 24.70 | 18.05 | 18.65 | 0.00 | - | 1 | 33 | 34.47% |
| QCOM240712C00185000 | 2024-06-26 12:38PM EDT | 185.00 | 13.58 | 13.60 | 14.80 | 0.00 | - | 30 | 36 | 38.78% |
| QCOM240712C00190000 | 2024-06-27 10:02AM EDT | 190.00 | 9.58 | 9.45 | 10.65 | -0.37 | -3.72% | 4 | 40 | 35.44% |
| QCOM240712C00195000 | 2024-06-27 10:04AM EDT | 195.00 | 6.48 | 6.50 | 6.65 | +0.13 | +2.05% | 16 | 94 | 30.29% |
| QCOM240712C00200000 | 2024-06-27 9:44AM EDT | 200.00 | 3.90 | 4.05 | 4.20 | -0.35 | -8.24% | 79 | 342 | 30.75% |
| QCOM240712C00205000 | 2024-06-27 9:58AM EDT | 205.00 | 2.13 | 2.31 | 2.39 | -0.43 | -16.80% | 57 | 779 | 30.48% |
| QCOM240712C00210000 | 2024-06-27 10:04AM EDT | 210.00 | 1.29 | 1.31 | 1.34 | -0.23 | -15.13% | 239 | 683 | 31.13% |
| QCOM240712C00215000 | 2024-06-27 10:05AM EDT | 215.00 | 0.74 | 0.72 | 0.75 | -0.14 | -15.91% | 64 | 557 | 32.15% |
| QCOM240712C00220000 | 2024-06-27 9:41AM EDT | 220.00 | 0.46 | 0.41 | 0.44 | +0.03 | +6.98% | 17 | 745 | 33.64% |
| QCOM240712C00225000 | 2024-06-27 9:52AM EDT | 225.00 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 84 | 603 | 35.11% |
| QCOM240712C00230000 | 2024-06-27 9:57AM EDT | 230.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 10 | 1,359 | 37.01% |
| QCOM240712C00235000 | 2024-06-27 9:48AM EDT | 235.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 2 | 334 | 39.26% |
| QCOM240712C00240000 | 2024-06-27 9:39AM EDT | 240.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 10 | 647 | 41.50% |
| QCOM240712C00245000 | 2024-06-26 11:08AM EDT | 245.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 7 | 40 | 43.75% |
| QCOM240712C00250000 | 2024-06-27 10:03AM EDT | 250.00 | 0.03 | 0.01 | 0.07 | -0.01 | -20.00% | 14 | 559 | 47.36% |
| QCOM240712C00255000 | 2024-06-26 1:24PM EDT | 255.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 1 | 14 | 56.45% |
| QCOM240712C00260000 | 2024-06-26 11:01AM EDT | 260.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 3 | 168 | 54.10% |
| QCOM240712C00265000 | 2024-06-26 11:33AM EDT | 265.00 | 0.02 | 0.01 | 0.57 | 0.00 | - | 2 | 11 | 69.82% |
| QCOM240712C00270000 | 2024-06-24 2:47PM EDT | 270.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 22 | 63 | 66.80% |
| QCOM240712C00275000 | 2024-06-20 10:42AM EDT | 275.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 80.37% |
| QCOM240712C00280000 | 2024-06-20 12:16PM EDT | 280.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 14 | 83.98% |
| QCOM240712C00285000 | 2024-06-20 9:30AM EDT | 285.00 | 0.13 | 0.01 | 0.74 | 0.00 | - | - | 11 | 87.26% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240712P00110000 | 2024-06-20 10:30AM EDT | 110.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 141.02% |
| QCOM240712P00165000 | 2024-06-24 10:53AM EDT | 165.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 13 | 14 | 41.41% |
| QCOM240712P00170000 | 2024-06-27 9:57AM EDT | 170.00 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 3 | 66 | 37.89% |
| QCOM240712P00175000 | 2024-06-26 3:45PM EDT | 175.00 | 0.31 | 0.22 | 0.25 | 0.00 | - | 34 | 106 | 34.86% |
| QCOM240712P00180000 | 2024-06-27 9:46AM EDT | 180.00 | 0.47 | 0.46 | 0.50 | -0.09 | -16.07% | 7 | 121 | 33.08% |
| QCOM240712P00185000 | 2024-06-27 9:57AM EDT | 185.00 | 1.08 | 0.95 | 1.00 | -0.14 | -11.48% | 14 | 124 | 31.67% |
| QCOM240712P00190000 | 2024-06-26 3:59PM EDT | 190.00 | 2.17 | 1.90 | 1.97 | -0.05 | -2.25% | 2 | 553 | 30.86% |
| QCOM240712P00195000 | 2024-06-27 9:30AM EDT | 195.00 | 3.95 | 3.60 | 3.70 | 0.00 | - | 1 | 305 | 30.98% |
| QCOM240712P00200000 | 2024-06-27 9:59AM EDT | 200.00 | 6.56 | 6.05 | 6.25 | +0.04 | +0.61% | 2 | 211 | 31.42% |
| QCOM240712P00205000 | 2024-06-27 9:40AM EDT | 205.00 | 9.20 | 8.85 | 9.75 | -0.80 | -8.00% | 2 | 321 | 33.35% |
| QCOM240712P00210000 | 2024-06-27 9:55AM EDT | 210.00 | 13.83 | 13.10 | 13.85 | +0.52 | +3.91% | 10 | 569 | 35.89% |
| QCOM240712P00215000 | 2024-06-27 9:55AM EDT | 215.00 | 18.33 | 17.85 | 18.35 | +0.33 | +1.83% | 6 | 138 | 39.21% |
| QCOM240712P00220000 | 2024-06-26 1:57PM EDT | 220.00 | 23.27 | 21.85 | 23.10 | 0.00 | - | 11 | 90 | 43.38% |
| QCOM240712P00225000 | 2024-06-27 10:00AM EDT | 225.00 | 28.46 | 26.50 | 29.15 | +9.23 | +48.00% | 10 | 17 | 60.64% |
| QCOM240712P00230000 | 2024-06-24 3:42PM EDT | 230.00 | 27.04 | 31.70 | 34.55 | 0.00 | - | 1 | 0 | 55.84% |
| QCOM240712P00235000 | 2024-06-18 2:11PM EDT | 235.00 | 10.97 | 36.80 | 39.30 | 0.00 | - | - | 1 | 60.43% |
| QCOM240712P00240000 | 2024-06-21 1:36PM EDT | 240.00 | 27.23 | 41.45 | 44.35 | 0.00 | - | 1 | 0 | 63.50% |
| QCOM240712P00245000 | 2024-06-17 3:43PM EDT | 245.00 | 24.50 | 46.50 | 49.10 | 0.00 | - | - | 0 | 66.82% |
© 2024 Yahoo. All rights reserved.