Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240802C00180000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 7.70 | 7.55 | 7.75 | +2.32 | +43.12% | 717 | 791 | 76.70% |
QCOM240809C00180000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 8.20 | 8.45 | 8.65 | +1.09 | +15.33% | 120 | 182 | 60.64% |
QCOM240816C00180000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 8.75 | 9.20 | 9.40 | +1.74 | +24.82% | 121 | 12,171 | 53.87% |
QCOM240823C00180000 | 2024-07-25 3:59PM EDT | 2024-08-23 | 8.95 | 9.85 | 10.20 | +1.20 | +15.48% | 1 | 62 | 50.31% |
QCOM240830C00180000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 10.57 | 10.65 | 11.05 | +1.29 | +13.90% | 25 | 55 | 49.62% |
QCOM240906C00180000 | 2024-07-26 10:04AM EDT | 2024-09-06 | 10.33 | 10.90 | 11.70 | +0.23 | +2.28% | - | - | 47.97% |
QCOM240920C00180000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 11.80 | 12.25 | 12.45 | +2.05 | +21.03% | 194 | 1,470 | 44.22% |
QCOM241018C00180000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 14.55 | 14.45 | 14.65 | +1.35 | +10.23% | 39 | 474 | 42.52% |
QCOM241115C00180000 | 2024-07-26 1:38PM EDT | 2024-11-15 | 17.35 | 17.65 | 17.85 | +0.55 | +3.27% | 68 | 119 | 44.92% |
QCOM241220C00180000 | 2024-07-26 2:56PM EDT | 2024-12-20 | 19.55 | 19.40 | 21.00 | +2.30 | +13.33% | 36 | 956 | 46.18% |
QCOM250117C00180000 | 2024-07-26 2:15PM EDT | 2025-01-17 | 20.70 | 20.15 | 21.25 | +1.40 | +7.25% | 8 | 2,038 | 42.83% |
QCOM250221C00180000 | 2024-07-25 3:32PM EDT | 2025-02-21 | 22.05 | 22.95 | 23.90 | 0.00 | - | 14 | 19 | 44.02% |
QCOM250321C00180000 | 2024-07-26 10:51AM EDT | 2025-03-21 | 23.10 | 23.00 | 25.00 | -1.90 | -7.60% | 2 | 276 | 43.27% |
QCOM250620C00180000 | 2024-07-25 2:14PM EDT | 2025-06-20 | 27.04 | 26.95 | 30.05 | 0.00 | - | 5 | 845 | 44.35% |
QCOM260116C00180000 | 2024-07-26 1:44PM EDT | 2026-01-16 | 35.70 | 35.40 | 36.50 | +0.70 | +2.00% | 7 | 845 | 42.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240802P00180000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 7.58 | 7.30 | 7.50 | -2.32 | -23.43% | 563 | 1,215 | 74.68% |
QCOM240809P00180000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 8.33 | 8.00 | 8.20 | -2.42 | -22.51% | 30 | 105 | 57.80% |
QCOM240816P00180000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 9.28 | 8.65 | 8.80 | -1.13 | -10.85% | 85 | 2,842 | 50.83% |
QCOM240823P00180000 | 2024-07-26 2:14PM EDT | 2024-08-23 | 9.37 | 9.15 | 9.45 | -2.28 | -19.57% | 4 | 78 | 47.67% |
QCOM240830P00180000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 10.30 | 9.65 | 10.05 | -1.85 | -15.23% | 16 | 87 | 45.34% |
QCOM240906P00180000 | 2024-07-26 3:38PM EDT | 2024-09-06 | 11.10 | 10.35 | 10.80 | -0.90 | -7.50% | 4 | - | 44.48% |
QCOM240920P00180000 | 2024-07-26 2:19PM EDT | 2024-09-20 | 11.93 | 11.50 | 11.65 | -2.06 | -14.72% | 71 | 4,268 | 41.55% |
QCOM241018P00180000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 14.05 | 13.10 | 13.30 | -1.15 | -7.57% | 26 | 615 | 38.74% |
QCOM241115P00180000 | 2024-07-26 1:58PM EDT | 2024-11-15 | 16.55 | 15.55 | 15.70 | +0.40 | +2.48% | 1,143 | 221 | 39.61% |
QCOM241220P00180000 | 2024-07-26 12:35PM EDT | 2024-12-20 | 16.74 | 17.15 | 17.35 | -1.83 | -9.85% | 96 | 692 | 38.22% |
QCOM250117P00180000 | 2024-07-26 2:10PM EDT | 2025-01-17 | 18.09 | 17.90 | 18.20 | -1.26 | -6.51% | 24 | 2,892 | 36.76% |
QCOM250221P00180000 | 2024-07-25 2:26PM EDT | 2025-02-21 | 20.25 | 18.75 | 20.70 | 0.00 | - | 2 | 36 | 38.19% |
QCOM250321P00180000 | 2024-07-26 3:14PM EDT | 2025-03-21 | 21.25 | 20.15 | 21.05 | +0.45 | +2.16% | 8 | 713 | 36.48% |
QCOM250620P00180000 | 2024-07-26 11:51AM EDT | 2025-06-20 | 23.85 | 22.60 | 24.45 | -1.65 | -6.47% | 188 | 490 | 36.08% |
QCOM260116P00180000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 29.35 | 27.85 | 28.95 | -0.08 | -0.27% | 5 | 1,222 | 33.44% |