| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190222C00044000 | 2019-02-14 2:38PM EST | 44.00 | 7.65 | 7.90 | 8.25 | 0.00 | - | 15 | 15 | 72.27% |
| QCOM190222C00045000 | 2019-02-14 2:38PM EST | 45.00 | 6.65 | 6.90 | 7.05 | 0.00 | - | 28 | 58 | 60.55% |
| QCOM190222C00046000 | 2019-02-11 10:26AM EST | 46.00 | 5.25 | 5.90 | 6.35 | 0.00 | - | 0 | 2 | 61.91% |
| QCOM190222C00046500 | 2019-02-15 9:51PM EST | 46.50 | 5.70 | 5.40 | 5.60 | 0.00 | - | 1 | 0 | 55.08% |
| QCOM190222C00047500 | 2019-02-15 2:22PM EST | 47.50 | 4.31 | 4.40 | 4.65 | +1.52 | +54.48% | 6 | 7 | 51.17% |
| QCOM190222C00049000 | 2019-02-15 3:12PM EST | 49.00 | 2.80 | 3.00 | 3.15 | +0.37 | +15.23% | 1 | 34 | 37.70% |
| QCOM190222C00049500 | 2019-02-15 3:03PM EST | 49.50 | 2.40 | 2.49 | 2.71 | +0.11 | +4.80% | 1 | 15 | 36.62% |
| QCOM190222C00050000 | 2019-02-15 3:22PM EST | 50.00 | 1.86 | 2.07 | 2.25 | -0.04 | -2.11% | 506 | 1,014 | 33.69% |
| QCOM190222C00050500 | 2019-02-15 3:55PM EST | 50.50 | 1.65 | 1.66 | 1.72 | +0.30 | +22.22% | 75 | 38 | 26.95% |
| QCOM190222C00051000 | 2019-02-15 3:56PM EST | 51.00 | 1.27 | 1.26 | 1.31 | +0.19 | +17.59% | 445 | 847 | 25.20% |
| QCOM190222C00051500 | 2019-02-15 3:59PM EST | 51.50 | 0.93 | 0.91 | 0.95 | +0.06 | +6.90% | 558 | 522 | 23.93% |
| QCOM190222C00052000 | 2019-02-15 3:59PM EST | 52.00 | 0.63 | 0.61 | 0.66 | +0.05 | +8.62% | 902 | 1,103 | 23.34% |
| QCOM190222C00052500 | 2019-02-15 3:58PM EST | 52.50 | 0.42 | 0.40 | 0.44 | +0.08 | +23.53% | 221 | 1,111 | 23.15% |
| QCOM190222C00053000 | 2019-02-15 3:47PM EST | 53.00 | 0.26 | 0.25 | 0.29 | 0.00 | - | 116 | 728 | 23.54% |
| QCOM190222C00053500 | 2019-02-15 3:42PM EST | 53.50 | 0.15 | 0.16 | 0.19 | -0.01 | -6.25% | 145 | 440 | 24.12% |
| QCOM190222C00054000 | 2019-02-15 3:39PM EST | 54.00 | 0.09 | 0.10 | 0.12 | -0.04 | -30.77% | 96 | 181 | 24.61% |
| QCOM190222C00054500 | 2019-02-15 9:49AM EST | 54.50 | 0.13 | 0.06 | 0.09 | -0.09 | -40.91% | 25 | 4 | 26.37% |
| QCOM190222C00055000 | 2019-02-15 3:56PM EST | 55.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 144 | 267 | 27.34% |
| QCOM190222C00055500 | 2019-02-15 3:55PM EST | 55.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 10 | 11 | 29.49% |
| QCOM190222C00056000 | 2019-02-15 10:06AM EST | 56.00 | 0.01 | 0.02 | 0.04 | -0.05 | -83.33% | 3 | 183 | 31.25% |
| QCOM190222C00057000 | 2019-02-15 3:10PM EST | 57.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 9 | 37.11% |
| QCOM190222C00058000 | 2019-02-14 9:57AM EST | 58.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 26 | 54.88% |
| QCOM190222C00059000 | 2019-02-12 10:40AM EST | 59.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 225 | 53.13% |
| QCOM190222C00060000 | 2019-02-01 10:40AM EST | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 0 | 212 | 53.13% |
| QCOM190222C00061000 | 2019-02-06 10:12AM EST | 61.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 33 | 52.34% |
| QCOM190222C00062000 | 2019-01-23 10:25AM EST | 62.00 | 0.24 | 0.00 | 0.04 | 0.00 | - | 0 | 3 | 57.03% |
| QCOM190222C00063000 | 2019-01-28 10:21AM EST | 63.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 0 | 10 | 59.38% |
| QCOM190222C00064000 | 2019-01-11 2:27PM EST | 64.00 | 0.54 | 0.00 | 0.04 | 0.00 | - | 0 | 8 | 65.63% |
| QCOM190222C00065000 | 2019-01-15 3:05PM EST | 65.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 3 | 4 | 70.31% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190222P00040000 | 2019-02-15 10:17AM EST | 40.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 33 | 79.69% |
| QCOM190222P00043000 | 2019-02-01 1:46PM EST | 43.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 0 | 4 | 62.50% |
| QCOM190222P00044000 | 2019-02-12 11:54AM EST | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 57.42% |
| QCOM190222P00045000 | 2019-02-14 12:34PM EST | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 733 | 54.69% |
| QCOM190222P00046000 | 2019-02-08 11:48AM EST | 46.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 0 | 905 | 49.61% |
| QCOM190222P00046500 | 2019-02-15 1:37PM EST | 46.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 45.70% |
| QCOM190222P00047500 | 2019-02-15 11:01AM EST | 47.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1 | 240 | 37.11% |
| QCOM190222P00048000 | 2019-02-15 2:51PM EST | 48.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 7 | 119 | 34.77% |
| QCOM190222P00048500 | 2019-02-15 12:58PM EST | 48.50 | 0.06 | 0.04 | 0.07 | -0.14 | -70.00% | 3 | 46 | 33.59% |
| QCOM190222P00049000 | 2019-02-15 3:20PM EST | 49.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 6 | 574 | 30.66% |
| QCOM190222P00049500 | 2019-02-15 3:32PM EST | 49.50 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 8 | 55 | 28.91% |
| QCOM190222P00050000 | 2019-02-15 3:19PM EST | 50.00 | 0.17 | 0.12 | 0.15 | -0.09 | -34.62% | 198 | 533 | 27.15% |
| QCOM190222P00050500 | 2019-02-15 3:51PM EST | 50.50 | 0.20 | 0.18 | 0.21 | -0.20 | -50.00% | 162 | 76 | 25.49% |
| QCOM190222P00051000 | 2019-02-15 3:53PM EST | 51.00 | 0.30 | 0.27 | 0.30 | -0.25 | -45.45% | 48 | 403 | 23.93% |
| QCOM190222P00051500 | 2019-02-15 3:58PM EST | 51.50 | 0.42 | 0.41 | 0.45 | -0.27 | -39.13% | 118 | 167 | 23.15% |
| QCOM190222P00052000 | 2019-02-15 3:49PM EST | 52.00 | 0.68 | 0.62 | 0.66 | -0.22 | -24.44% | 67 | 301 | 22.66% |
| QCOM190222P00052500 | 2019-02-15 3:12PM EST | 52.50 | 1.11 | 0.89 | 0.95 | -0.22 | -16.54% | 24 | 21 | 22.75% |
| QCOM190222P00053000 | 2019-02-14 1:49PM EST | 53.00 | 1.69 | 1.22 | 1.30 | 0.00 | - | 4 | 74 | 23.15% |
| QCOM190222P00053500 | 2019-02-15 12:16PM EST | 53.50 | 1.68 | 1.61 | 1.71 | -0.54 | -24.32% | 2 | 32 | 24.12% |
| QCOM190222P00054000 | 2019-02-14 1:54PM EST | 54.00 | 2.60 | 2.05 | 2.15 | 0.00 | - | 20 | 55 | 25.29% |
| QCOM190222P00054500 | 2019-02-13 9:48AM EST | 54.50 | 2.46 | 2.53 | 2.75 | 0.00 | - | 1 | 1 | 35.35% |
| QCOM190222P00055000 | 2019-02-15 12:42PM EST | 55.00 | 3.09 | 3.00 | 3.25 | -0.56 | -15.34% | 1 | 54 | 39.55% |
| QCOM190222P00056000 | 2019-02-11 10:24AM EST | 56.00 | 5.05 | 4.00 | 4.15 | 0.00 | - | 0 | 345 | 40.53% |
| QCOM190222P00057000 | 2019-01-24 9:49AM EST | 57.00 | 6.00 | 4.95 | 5.15 | 0.00 | - | 0 | 12 | 47.46% |
| QCOM190222P00059000 | 2019-01-07 3:27PM EST | 59.00 | 3.90 | 6.95 | 8.95 | 0.00 | - | 3 | 0 | 108.74% |
| QCOM190222P00060000 | 2019-01-31 10:21AM EST | 60.00 | 10.05 | 7.95 | 8.60 | 0.00 | - | 0 | 1 | 77.73% |