UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.51 +0.03 (+0.04%) GOLD FUTURES
2,323.00 -8.20 (-0.35%) DOW
38,871.50 +19.23 (+0.05%) Bitcoin GBP
50,523.56 -106.54 (-0.21%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00185000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 0.56 | 0.55 | 0.56 | -0.36 | -39.13% | 2,617 | 2,313 | 23.41% |
| QCOM240517C00185000 | 2024-05-07 2:48PM EDT | 2024-05-17 | 1.72 | 1.67 | 1.68 | -0.32 | -15.69% | 1,192 | 5,991 | 24.61% |
| QCOM240524C00185000 | 2024-05-07 2:34PM EDT | 2024-05-24 | 2.89 | 2.65 | 2.74 | -0.16 | -5.25% | 178 | 235 | 26.26% |
| QCOM240531C00185000 | 2024-05-07 2:44PM EDT | 2024-05-31 | 3.25 | 3.00 | 3.15 | -0.12 | -3.56% | 236 | 689 | 24.54% |
| QCOM240607C00185000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 3.93 | 3.70 | 3.85 | -0.17 | -4.15% | 153 | 117 | 25.05% |
| QCOM240614C00185000 | 2024-05-07 1:36PM EDT | 2024-06-14 | 5.25 | 4.35 | 4.55 | +0.45 | +9.37% | 6 | 26 | 25.71% |
| QCOM240621C00185000 | 2024-05-07 2:54PM EDT | 2024-06-21 | 4.95 | 4.95 | 5.05 | -0.30 | -5.66% | 485 | 5,239 | 25.65% |
| QCOM240719C00185000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 7.59 | 7.25 | 7.30 | +0.14 | +1.88% | 99 | 2,180 | 27.17% |
| QCOM240816C00185000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 10.90 | 10.55 | 10.70 | +0.25 | +2.35% | 54 | 173 | 32.04% |
| QCOM240920C00185000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 12.75 | 12.30 | 12.45 | +0.20 | +1.59% | 19 | 3,366 | 31.59% |
| QCOM241018C00185000 | 2024-05-07 11:53AM EDT | 2024-10-18 | 15.35 | 13.90 | 14.10 | +1.30 | +9.25% | 15 | 657 | 32.18% |
| QCOM241220C00185000 | 2024-05-07 1:17PM EDT | 2024-12-20 | 18.70 | 17.75 | 18.00 | +1.15 | +6.55% | 33 | 745 | 34.19% |
| QCOM250117C00185000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 19.24 | 19.00 | 19.25 | -0.01 | -0.05% | 115 | 1,391 | 34.33% |
| QCOM250321C00185000 | 2024-05-07 11:33AM EDT | 2025-03-21 | 23.23 | 21.95 | 22.25 | +1.16 | +5.26% | 1 | 5 | 35.21% |
| QCOM250620C00185000 | 2024-05-07 2:01PM EDT | 2025-06-20 | 26.51 | 25.30 | 25.80 | +1.11 | +4.37% | 3 | 637 | 35.71% |
| QCOM260116C00185000 | 2024-05-07 10:30AM EDT | 2026-01-16 | 33.10 | 32.05 | 32.95 | +0.40 | +1.22% | 4 | 173 | 36.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00185000 | 2024-05-07 2:01PM EDT | 2024-05-10 | 3.35 | 3.90 | 4.00 | -1.65 | -33.00% | 1,706 | 255 | 22.34% |
| QCOM240517P00185000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 4.89 | 4.80 | 4.90 | -0.26 | -5.05% | 244 | 185 | 22.14% |
| QCOM240524P00185000 | 2024-05-07 1:23PM EDT | 2024-05-24 | 4.80 | 5.65 | 5.80 | -0.90 | -15.79% | 28 | 142 | 23.39% |
| QCOM240531P00185000 | 2024-05-07 1:51PM EDT | 2024-05-31 | 6.10 | 6.55 | 6.75 | -1.10 | -15.28% | 7 | 73 | 25.09% |
| QCOM240607P00185000 | 2024-05-07 1:43PM EDT | 2024-06-07 | 6.60 | 7.15 | 7.35 | -1.40 | -17.50% | 26 | 10 | 25.06% |
| QCOM240614P00185000 | 2024-05-07 10:46AM EDT | 2024-06-14 | 6.67 | 7.70 | 7.95 | -1.83 | -21.53% | 1 | 3 | 25.28% |
| QCOM240621P00185000 | 2024-05-07 2:46PM EDT | 2024-06-21 | 8.10 | 8.15 | 8.25 | -0.30 | -3.57% | 207 | 777 | 24.47% |
| QCOM240719P00185000 | 2024-05-07 12:16PM EDT | 2024-07-19 | 8.97 | 9.70 | 9.80 | -1.08 | -10.75% | 64 | 569 | 24.10% |
| QCOM240816P00185000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 12.25 | 12.20 | 12.35 | -0.05 | -0.41% | 90 | 496 | 27.22% |
| QCOM240920P00185000 | 2024-05-07 2:01PM EDT | 2024-09-20 | 13.45 | 13.75 | 13.90 | -0.51 | -3.65% | 25 | 183 | 26.99% |
| QCOM241018P00185000 | 2024-05-07 11:44AM EDT | 2024-10-18 | 13.70 | 14.80 | 14.90 | -1.20 | -8.05% | 14 | 90 | 26.65% |
| QCOM241220P00185000 | 2024-05-06 1:32PM EDT | 2024-12-20 | 18.15 | 17.70 | 17.90 | 0.00 | - | 85 | 177 | 27.92% |
| QCOM250117P00185000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 18.50 | 18.40 | 18.50 | 0.00 | - | 40 | 1,827 | 27.34% |
| QCOM250620P00185000 | 2024-05-06 3:34PM EDT | 2025-06-20 | 23.00 | 22.55 | 24.65 | 0.00 | - | 104 | 750 | 29.64% |
| QCOM260116P00185000 | 2024-04-24 10:32AM EDT | 2026-01-16 | 35.25 | 26.95 | 27.50 | 0.00 | - | 50 | 66 | 27.15% |
© 2024 Yahoo. All rights reserved.