QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802C00190000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 3.55 | 3.55 | 3.90 | +1.16 | +48.54% | 542 | 423 | 75.37% |
| QCOM240809C00190000 | 2024-07-26 3:38PM EDT | 2024-08-09 | 4.20 | 2.45 | 4.60 | +1.15 | +37.70% | 31 | 124 | 51.70% |
| QCOM240816C00190000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 5.10 | 5.15 | 5.30 | +1.51 | +42.06% | 150 | 2,831 | 52.98% |
| QCOM240823C00190000 | 2024-07-26 2:05PM EDT | 2024-08-23 | 5.50 | 5.75 | 5.95 | +0.68 | +14.11% | 11 | 45 | 49.74% |
| QCOM240830C00190000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 6.31 | 5.45 | 7.00 | +1.51 | +31.46% | 23 | 127 | 49.43% |
| QCOM240906C00190000 | 2024-07-26 3:36PM EDT | 2024-09-06 | 7.00 | 6.85 | 7.15 | +0.25 | +3.70% | 53 | - | 45.75% |
| QCOM240920C00190000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 7.60 | 8.00 | 8.20 | +1.01 | +15.33% | 1,036 | 10,025 | 43.48% |
| QCOM241018C00190000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 10.00 | 10.10 | 10.30 | +1.85 | +22.70% | 105 | 929 | 41.71% |
| QCOM241115C00190000 | 2024-07-26 1:52PM EDT | 2024-11-15 | 13.10 | 13.25 | 13.45 | +1.83 | +16.24% | 23 | 358 | 44.11% |
| QCOM241220C00190000 | 2024-07-26 3:05PM EDT | 2024-12-20 | 14.25 | 15.05 | 15.30 | +0.87 | +6.50% | 39 | 587 | 42.57% |
| QCOM250117C00190000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 16.16 | 16.35 | 16.60 | +1.31 | +8.82% | 39 | 1,768 | 41.63% |
| QCOM250221C00190000 | 2024-07-26 10:52AM EDT | 2025-02-21 | 17.70 | 17.80 | 19.00 | -0.45 | -2.48% | 1 | 5 | 42.41% |
| QCOM250321C00190000 | 2024-07-25 1:37PM EDT | 2025-03-21 | 18.60 | 19.60 | 20.35 | 0.00 | - | 33 | 257 | 42.17% |
| QCOM250620C00190000 | 2024-07-25 12:59PM EDT | 2025-06-20 | 23.70 | 23.60 | 24.70 | 0.00 | - | 7 | 340 | 42.25% |
| QCOM260116C00190000 | 2024-07-26 12:09PM EDT | 2026-01-16 | 31.87 | 31.10 | 33.65 | +2.00 | +6.70% | 4 | 357 | 43.33% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802P00190000 | 2024-07-26 3:08PM EDT | 2024-08-02 | 14.70 | 13.25 | 13.60 | -2.25 | -13.27% | 17 | 971 | 72.56% |
| QCOM240809P00190000 | 2024-07-26 3:15PM EDT | 2024-08-09 | 15.55 | 13.90 | 14.20 | -0.03 | -0.19% | 4 | 278 | 56.25% |
| QCOM240816P00190000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 15.40 | 14.50 | 14.85 | -3.00 | -16.30% | 60 | 2,122 | 50.96% |
| QCOM240823P00190000 | 2024-07-26 12:08PM EDT | 2024-08-23 | 15.15 | 14.95 | 15.30 | -4.00 | -20.89% | 17 | 151 | 46.56% |
| QCOM240830P00190000 | 2024-07-25 3:57PM EDT | 2024-08-30 | 16.13 | 15.45 | 15.85 | -2.47 | -13.28% | 2 | 61 | 44.26% |
| QCOM240906P00190000 | 2024-07-25 9:35AM EDT | 2024-09-06 | 18.94 | 15.70 | 16.80 | 0.00 | - | - | - | 44.48% |
| QCOM240920P00190000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 18.00 | 17.20 | 17.45 | -0.30 | -1.64% | 51 | 1,951 | 40.92% |
| QCOM241018P00190000 | 2024-07-25 3:23PM EDT | 2024-10-18 | 19.23 | 18.70 | 18.95 | -0.52 | -2.63% | 8 | 1,398 | 37.89% |
| QCOM241115P00190000 | 2024-07-26 12:01PM EDT | 2024-11-15 | 21.35 | 21.10 | 21.30 | -1.09 | -4.86% | 2 | 153 | 38.81% |
| QCOM241220P00190000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 22.65 | 22.65 | 22.90 | -1.60 | -6.60% | 101 | 827 | 37.42% |
| QCOM250117P00190000 | 2024-07-26 10:48AM EDT | 2025-01-17 | 24.20 | 23.40 | 23.75 | +0.10 | +0.41% | 25 | 839 | 36.01% |
| QCOM250221P00190000 | 2024-07-25 2:03PM EDT | 2025-02-21 | 25.50 | 24.60 | 25.50 | 0.00 | - | 13 | 19 | 36.10% |
| QCOM250321P00190000 | 2024-07-19 1:55PM EDT | 2025-03-21 | 22.50 | 25.10 | 26.55 | 0.00 | - | 120 | 283 | 35.72% |
| QCOM250620P00190000 | 2024-07-24 9:45AM EDT | 2025-06-20 | 25.06 | 28.30 | 28.95 | 0.00 | - | 2 | 300 | 33.91% |
| QCOM260116P00190000 | 2024-07-25 11:24AM EDT | 2026-01-16 | 35.87 | 33.85 | 34.45 | 0.00 | - | 20 | 462 | 32.80% |
© 2024 Yahoo. All rights reserved.