| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190524P00050000 | 2019-05-02 11:20AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM190524P00053000 | 2019-05-06 9:43AM EDT | 53.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM190524P00054000 | 2019-05-15 11:15AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM190524P00056000 | 2019-05-15 3:46PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QCOM190524P00057000 | 2019-05-02 11:13AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM190524P00081000 | 2019-05-20 3:40PM EDT | 81.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| QCOM190524P00082000 | 2019-05-20 3:01PM EDT | 82.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| QCOM190524P00083000 | 2019-05-20 3:52PM EDT | 83.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| QCOM190524P00084000 | 2019-05-20 3:50PM EDT | 84.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QCOM190524P00085000 | 2019-05-20 10:09AM EDT | 85.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QCOM190524P00086000 | 2019-05-20 2:24PM EDT | 86.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QCOM190524P00087000 | 2019-05-20 2:02PM EDT | 87.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM190524P00088000 | 2019-05-20 3:18PM EDT | 88.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM190524P00089000 | 2019-05-20 10:13AM EDT | 89.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM190524P00090000 | 2019-05-17 2:01PM EDT | 90.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QCOM190524P00091000 | 2019-05-20 10:31AM EDT | 91.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM190524P00092000 | 2019-05-06 9:30AM EDT | 92.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM190524P00093000 | 2019-05-06 11:37AM EDT | 93.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM190524P00095000 | 2019-04-30 3:52PM EDT | 95.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM190524P00100000 | 2019-05-01 12:59PM EDT | 100.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |