QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503C00170000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 3.90 | 3.85 | 3.95 | +0.40 | +11.43% | 201 | 952 | 62.72% |
| QCOM240510C00170000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 4.45 | 4.35 | 4.60 | +0.79 | +21.58% | 57 | 341 | 49.92% |
| QCOM240517C00170000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 5.00 | 4.90 | 5.10 | +0.50 | +11.11% | 2,466 | 4,429 | 43.97% |
| QCOM240524C00170000 | 2024-04-26 10:12AM EDT | 2024-05-24 | 5.90 | 5.45 | 5.75 | +1.10 | +22.92% | 4 | 164 | 41.69% |
| QCOM240531C00170000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 6.00 | 5.65 | 6.00 | +0.78 | +14.94% | 50 | 69 | 38.53% |
| QCOM240621C00170000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 7.05 | 7.00 | 7.15 | +1.15 | +19.49% | 446 | 2,216 | 34.94% |
| QCOM240719C00170000 | 2024-04-26 11:50AM EDT | 2024-07-19 | 8.81 | 8.55 | 8.80 | +1.09 | +14.12% | 11 | 2,536 | 33.76% |
| QCOM240920C00170000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 12.91 | 12.60 | 12.95 | +1.36 | +11.77% | 29 | 636 | 35.42% |
| QCOM241018C00170000 | 2024-04-25 3:29PM EDT | 2024-10-18 | 13.92 | 13.90 | 14.30 | +0.62 | +4.66% | 1 | 163 | 35.41% |
| QCOM241220C00170000 | 2024-04-26 2:50PM EDT | 2024-12-20 | 17.40 | 16.85 | 17.75 | +1.30 | +8.07% | 3 | 460 | 36.83% |
| QCOM250117C00170000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 18.15 | 17.85 | 18.75 | +0.55 | +3.12% | 15 | 4,863 | 36.62% |
| QCOM250321C00170000 | 2024-04-24 3:42PM EDT | 2025-03-21 | 19.63 | 19.90 | 22.15 | 0.00 | - | 20 | 22 | 38.36% |
| QCOM250620C00170000 | 2024-04-26 1:13PM EDT | 2025-06-20 | 24.55 | 24.05 | 25.30 | +2.44 | +11.04% | 1 | 423 | 38.43% |
| QCOM260116C00170000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 30.30 | 29.10 | 30.80 | +1.85 | +6.50% | 3 | 908 | 37.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503P00170000 | 2024-04-26 3:12PM EDT | 2024-05-03 | 7.87 | 8.00 | 8.15 | -2.10 | -21.06% | 33 | 337 | 60.86% |
| QCOM240510P00170000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 8.45 | 8.40 | 8.70 | -1.25 | -12.89% | 13 | 38 | 48.02% |
| QCOM240517P00170000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 8.65 | 8.80 | 9.00 | -1.75 | -16.83% | 197 | 1,230 | 41.15% |
| QCOM240524P00170000 | 2024-04-23 9:56AM EDT | 2024-05-24 | 12.80 | 9.05 | 9.55 | 0.00 | - | 3 | 28 | 38.70% |
| QCOM240531P00170000 | 2024-04-22 1:40PM EDT | 2024-05-31 | 10.80 | 9.70 | 10.15 | -2.89 | -21.11% | 1 | 29 | 37.59% |
| QCOM240621P00170000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 11.00 | 10.80 | 11.10 | -1.40 | -11.29% | 6 | 1,482 | 33.44% |
| QCOM240719P00170000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 12.00 | 11.90 | 12.15 | -1.39 | -10.38% | 50 | 2,356 | 30.63% |
| QCOM240920P00170000 | 2024-04-26 11:14AM EDT | 2024-09-20 | 15.35 | 15.10 | 15.25 | -1.55 | -9.17% | 25 | 702 | 30.57% |
| QCOM241018P00170000 | 2024-04-26 10:12AM EDT | 2024-10-18 | 16.10 | 15.80 | 16.15 | -0.85 | -5.01% | 11 | 133 | 29.99% |
| QCOM241220P00170000 | 2024-04-15 9:50AM EDT | 2024-12-20 | 15.72 | 18.20 | 18.55 | 0.00 | - | 1 | 123 | 30.22% |
| QCOM250117P00170000 | 2024-04-26 12:40PM EDT | 2025-01-17 | 19.02 | 18.70 | 19.20 | +0.04 | +0.21% | 3 | 2,692 | 29.73% |
| QCOM250321P00170000 | 2024-04-26 12:49PM EDT | 2025-03-21 | 20.80 | 20.50 | 21.50 | +0.50 | +2.46% | 18 | 2 | 30.41% |
| QCOM250620P00170000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 23.71 | 22.00 | 23.80 | 0.00 | - | 12 | 311 | 30.17% |
| QCOM260116P00170000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 23.20 | 25.60 | 26.90 | 0.00 | - | 3 | 2,064 | 28.23% |
© 2024 Yahoo. All rights reserved.