Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240322C00100000 | 2024-03-12 9:35AM EDT | 100.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
QCOM240322C00125000 | 2024-02-05 11:02AM EDT | 125.00 | 18.24 | 41.70 | 45.25 | 0.00 | - | - | 0 | 277.44% |
QCOM240322C00130000 | 2024-03-18 2:32PM EDT | 130.00 | 37.25 | 0.00 | 0.00 | -0.63 | -1.66% | 2 | 22 | 0.00% |
QCOM240322C00131000 | 2024-03-13 11:22AM EDT | 131.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
QCOM240322C00134000 | 2024-02-12 1:24PM EDT | 134.00 | 20.63 | 33.40 | 37.15 | 0.00 | - | - | 0 | 246.53% |
QCOM240322C00135000 | 2024-02-26 11:14AM EDT | 135.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QCOM240322C00136000 | 2024-02-28 1:51PM EDT | 136.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QCOM240322C00138000 | 2024-03-01 3:16PM EDT | 138.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
QCOM240322C00139000 | 2024-03-01 12:30PM EDT | 139.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
QCOM240322C00140000 | 2024-02-29 1:50PM EDT | 140.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
QCOM240322C00141000 | 2024-02-23 2:18PM EDT | 141.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
QCOM240322C00142000 | 2024-03-04 10:39AM EDT | 142.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
QCOM240322C00143000 | 2024-03-07 10:31AM EDT | 143.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
QCOM240322C00144000 | 2024-03-15 3:50PM EDT | 144.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
QCOM240322C00145000 | 2024-03-14 11:16AM EDT | 145.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
QCOM240322C00146000 | 2024-03-15 3:50PM EDT | 146.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
QCOM240322C00147000 | 2024-03-08 10:39AM EDT | 147.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
QCOM240322C00148000 | 2024-03-13 11:53AM EDT | 148.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
QCOM240322C00149000 | 2024-03-15 2:31PM EDT | 149.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
QCOM240322C00150000 | 2024-03-18 12:37PM EDT | 150.00 | 17.70 | 0.00 | 0.00 | +0.05 | +0.28% | 3 | 93 | 0.00% |
QCOM240322C00152500 | 2024-03-18 2:25PM EDT | 152.50 | 14.67 | 0.00 | 0.00 | +0.77 | +5.54% | 2 | 65 | 0.00% |
QCOM240322C00155000 | 2024-03-18 3:19PM EDT | 155.00 | 12.72 | 0.00 | 0.00 | +0.18 | +1.44% | 39 | 424 | 0.00% |
QCOM240322C00157500 | 2024-03-18 3:33PM EDT | 157.50 | 10.54 | 0.00 | 0.00 | +0.08 | +0.76% | 8 | 266 | 0.00% |
QCOM240322C00160000 | 2024-03-18 3:03PM EDT | 160.00 | 8.18 | 0.00 | 0.00 | -0.07 | -0.85% | 41 | 438 | 0.00% |
QCOM240322C00162500 | 2024-03-18 3:43PM EDT | 162.50 | 5.97 | 0.00 | 0.00 | -0.21 | -3.40% | 33 | 459 | 0.00% |
QCOM240322C00165000 | 2024-03-18 3:56PM EDT | 165.00 | 3.65 | 0.00 | 0.00 | -0.65 | -15.12% | 601 | 888 | 0.78% |
QCOM240322C00167500 | 2024-03-18 3:57PM EDT | 167.50 | 2.20 | 0.00 | 0.00 | -0.69 | -23.88% | 1,015 | 795 | 3.13% |
QCOM240322C00170000 | 2024-03-18 3:56PM EDT | 170.00 | 1.35 | 0.00 | 0.00 | -0.51 | -27.42% | 1,133 | 930 | 6.25% |
QCOM240322C00172500 | 2024-03-18 3:59PM EDT | 172.50 | 0.74 | 0.00 | 0.00 | -0.40 | -35.09% | 1,669 | 1,537 | 12.50% |
QCOM240322C00175000 | 2024-03-18 3:59PM EDT | 175.00 | 0.42 | 0.00 | 0.00 | -0.29 | -40.85% | 1,030 | 2,341 | 12.50% |
QCOM240322C00177500 | 2024-03-18 3:55PM EDT | 177.50 | 0.22 | 0.00 | 0.00 | -0.22 | -50.00% | 801 | 861 | 12.50% |
QCOM240322C00180000 | 2024-03-18 3:54PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | -0.14 | -50.00% | 1,366 | 3,119 | 25.00% |
QCOM240322C00182500 | 2024-03-18 3:51PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | -0.08 | -44.44% | 178 | 425 | 25.00% |
QCOM240322C00185000 | 2024-03-18 3:44PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | -0.06 | -46.15% | 539 | 727 | 25.00% |
QCOM240322C00187500 | 2024-03-18 3:59PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 23 | 212 | 25.00% |
QCOM240322C00190000 | 2024-03-18 3:59PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 63 | 518 | 25.00% |
QCOM240322C00192500 | 2024-03-18 3:23PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 12 | 60 | 25.00% |
QCOM240322C00195000 | 2024-03-18 12:42PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 25.00% |
QCOM240322C00197500 | 2024-03-18 3:12PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 27 | 48 | 50.00% |
QCOM240322C00200000 | 2024-03-18 11:21AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 10 | 98 | 50.00% |
QCOM240322C00202500 | 2024-03-14 9:35AM EDT | 202.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
QCOM240322C00205000 | 2024-03-18 2:02PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 2 | 161 | 50.00% |
QCOM240322C00207500 | 2024-03-12 10:47AM EDT | 207.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
QCOM240322C00210000 | 2024-03-18 9:45AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240322P00080000 | 2024-02-12 1:01PM EDT | 80.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 2 | 257.81% |
QCOM240322P00110000 | 2024-02-29 12:13PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
QCOM240322P00120000 | 2024-03-15 10:51AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
QCOM240322P00125000 | 2024-03-05 11:18AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
QCOM240322P00130000 | 2024-03-13 2:24PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 50.00% |
QCOM240322P00131000 | 2024-02-13 3:04PM EDT | 131.00 | 0.58 | 0.00 | 0.29 | 0.00 | - | 29 | 28 | 109.57% |
QCOM240322P00132000 | 2024-03-04 11:48AM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
QCOM240322P00133000 | 2024-02-22 1:08PM EDT | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
QCOM240322P00134000 | 2024-03-07 11:10AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
QCOM240322P00135000 | 2024-03-11 9:35AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 50.00% |
QCOM240322P00136000 | 2024-03-15 1:47PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 102 | 50.00% |
QCOM240322P00137000 | 2024-03-18 9:30AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | +0.04 | +80.00% | 10 | 32 | 50.00% |
QCOM240322P00138000 | 2024-03-18 11:20AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 16 | 64 | 50.00% |
QCOM240322P00139000 | 2024-03-18 3:55PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 43 | 25.00% |
QCOM240322P00140000 | 2024-03-18 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 144 | 297 | 25.00% |
QCOM240322P00141000 | 2024-03-18 2:06PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
QCOM240322P00142000 | 2024-03-13 12:38PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
QCOM240322P00143000 | 2024-03-15 1:08PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
QCOM240322P00144000 | 2024-03-15 11:44AM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 25.00% |
QCOM240322P00145000 | 2024-03-18 11:32AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 9 | 332 | 25.00% |
QCOM240322P00146000 | 2024-03-18 11:09AM EDT | 146.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 55 | 25.00% |
QCOM240322P00147000 | 2024-03-15 12:17PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
QCOM240322P00148000 | 2024-03-15 2:27PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 98 | 117 | 25.00% |
QCOM240322P00149000 | 2024-03-15 3:00PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
QCOM240322P00150000 | 2024-03-18 3:32PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 57 | 330 | 25.00% |
QCOM240322P00152500 | 2024-03-18 10:44AM EDT | 152.50 | 0.09 | 0.00 | 0.00 | -0.06 | -40.00% | 45 | 930 | 12.50% |
QCOM240322P00155000 | 2024-03-18 3:57PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | -0.09 | -45.00% | 293 | 5,670 | 12.50% |
QCOM240322P00157500 | 2024-03-18 3:25PM EDT | 157.50 | 0.20 | 0.00 | 0.00 | -0.17 | -45.95% | 181 | 785 | 12.50% |
QCOM240322P00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.43 | 0.00 | 0.00 | -0.18 | -29.51% | 245 | 620 | 6.25% |
QCOM240322P00162500 | 2024-03-18 3:57PM EDT | 162.50 | 0.86 | 0.00 | 0.00 | -0.30 | -25.86% | 1,040 | 2,012 | 3.13% |
QCOM240322P00165000 | 2024-03-18 3:56PM EDT | 165.00 | 1.58 | 0.00 | 0.00 | -0.33 | -17.28% | 479 | 868 | 0.00% |
QCOM240322P00167500 | 2024-03-18 3:57PM EDT | 167.50 | 2.83 | 0.00 | 0.00 | -0.22 | -7.21% | 612 | 2,280 | 0.00% |
QCOM240322P00170000 | 2024-03-18 3:47PM EDT | 170.00 | 3.75 | 0.00 | 0.00 | -0.70 | -15.73% | 78 | 456 | 0.00% |
QCOM240322P00172500 | 2024-03-18 3:44PM EDT | 172.50 | 5.56 | 0.00 | 0.00 | -0.54 | -8.85% | 58 | 333 | 0.00% |
QCOM240322P00175000 | 2024-03-18 3:21PM EDT | 175.00 | 7.84 | 0.00 | 0.00 | -0.71 | -8.30% | 33 | 130 | 0.00% |
QCOM240322P00177500 | 2024-03-18 9:30AM EDT | 177.50 | 7.55 | 0.00 | 0.00 | -2.93 | -27.96% | 27 | 141 | 0.00% |
QCOM240322P00180000 | 2024-03-18 2:44PM EDT | 180.00 | 12.79 | 0.00 | 0.00 | +2.29 | +21.81% | 21 | 42 | 0.00% |
QCOM240322P00182500 | 2024-03-07 1:49PM EDT | 182.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
QCOM240322P00185000 | 2024-03-07 1:50PM EDT | 185.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
QCOM240322P00187500 | 2024-03-13 12:19PM EDT | 187.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QCOM240322P00190000 | 2024-03-08 3:12PM EDT | 190.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QCOM240322P00192500 | 2024-03-11 10:21AM EDT | 192.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |