QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531C00165000 | 2024-05-24 12:37PM EDT | 2024-05-31 | 45.36 | 44.80 | 45.90 | +10.36 | +29.60% | 37 | 132 | 105.32% |
| QCOM240607C00165000 | 2024-05-17 12:32PM EDT | 2024-06-07 | 29.38 | 44.80 | 46.00 | 0.00 | - | 1 | 19 | 50.00% |
| QCOM240614C00165000 | 2024-05-23 10:55AM EDT | 2024-06-14 | 39.11 | 44.80 | 45.95 | 0.00 | - | 9 | 2 | 61.91% |
| QCOM240621C00165000 | 2024-05-24 3:20PM EDT | 2024-06-21 | 44.85 | 44.95 | 45.75 | +8.15 | +22.21% | 17 | 1,652 | 49.46% |
| QCOM240628C00165000 | 2024-05-22 1:20PM EDT | 2024-06-28 | 38.85 | 43.65 | 46.90 | 0.00 | - | 10 | 10 | 59.91% |
| QCOM240719C00165000 | 2024-05-24 3:37PM EDT | 2024-07-19 | 45.80 | 45.65 | 46.45 | +7.65 | +20.05% | 2 | 1,411 | 43.41% |
| QCOM240816C00165000 | 2024-05-23 3:23PM EDT | 2024-08-16 | 47.35 | 47.05 | 47.70 | +9.50 | +25.10% | 1 | 132 | 43.48% |
| QCOM240920C00165000 | 2024-05-24 2:35PM EDT | 2024-09-20 | 47.75 | 47.90 | 48.80 | +7.35 | +18.19% | 6 | 691 | 41.28% |
| QCOM241018C00165000 | 2024-05-24 2:51PM EDT | 2024-10-18 | 49.08 | 49.15 | 49.75 | +6.38 | +14.94% | 1 | 388 | 40.44% |
| QCOM241220C00165000 | 2024-05-24 10:57AM EDT | 2024-12-20 | 52.41 | 51.95 | 52.65 | +5.13 | +10.85% | 2 | 376 | 41.32% |
| QCOM250117C00165000 | 2024-05-24 3:00PM EDT | 2025-01-17 | 53.17 | 52.90 | 53.70 | +3.68 | +7.44% | 5 | 2,921 | 41.17% |
| QCOM250321C00165000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 32.50 | 55.15 | 56.10 | 0.00 | - | 15 | 20 | 41.18% |
| QCOM250620C00165000 | 2024-05-23 10:25AM EDT | 2025-06-20 | 55.31 | 58.05 | 59.25 | 0.00 | - | 4 | 346 | 41.10% |
| QCOM260116C00165000 | 2024-05-24 12:55PM EDT | 2026-01-16 | 64.94 | 64.00 | 65.60 | +2.34 | +3.74% | 4 | 100 | 40.97% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531P00165000 | 2024-05-24 10:48AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 2,740 | 67.19% |
| QCOM240607P00165000 | 2024-05-23 3:01PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 167 | 57.03% |
| QCOM240614P00165000 | 2024-05-22 10:27AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 68 | 52.49% |
| QCOM240621P00165000 | 2024-05-24 1:51PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.20 | -0.03 | -30.00% | 31 | 3,027 | 44.14% |
| QCOM240628P00165000 | 2024-05-20 2:21PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 35 | 36.13% |
| QCOM240719P00165000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.20 | -0.14 | -42.42% | 185 | 2,081 | 31.20% |
| QCOM240816P00165000 | 2024-05-24 11:19AM EDT | 2024-08-16 | 0.85 | 0.78 | 0.84 | -0.54 | -38.85% | 10 | 174 | 33.39% |
| QCOM240920P00165000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 1.53 | 1.46 | 1.53 | -0.87 | -36.25% | 21 | 818 | 32.45% |
| QCOM241018P00165000 | 2024-05-23 2:52PM EDT | 2024-10-18 | 3.10 | 2.02 | 2.26 | 0.00 | - | 17 | 368 | 32.55% |
| QCOM241220P00165000 | 2024-05-24 3:10PM EDT | 2024-12-20 | 4.04 | 3.95 | 4.10 | -1.16 | -22.31% | 16 | 553 | 33.03% |
| QCOM250117P00165000 | 2024-05-24 12:50PM EDT | 2025-01-17 | 4.60 | 4.45 | 4.65 | -1.20 | -20.69% | 224 | 3,214 | 32.48% |
| QCOM250321P00165000 | 2024-05-24 10:28AM EDT | 2025-03-21 | 6.05 | 6.00 | 7.45 | -1.30 | -17.69% | 1 | 29 | 34.86% |
| QCOM250620P00165000 | 2024-05-24 2:45PM EDT | 2025-06-20 | 8.30 | 7.90 | 8.60 | -0.25 | -2.92% | 18 | 2,167 | 32.54% |
| QCOM260116P00165000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 12.90 | 11.65 | 13.15 | 0.00 | - | 4 | 346 | 32.26% |
© 2024 Yahoo. All rights reserved.