Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517C00190000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 1.58 | 1.49 | 1.69 | +1.17 | +285.37% | 4,003 | 5,729 | 31.62% |
QCOM240524C00190000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 2.90 | 2.81 | 2.94 | +1.73 | +147.86% | 652 | 926 | 27.42% |
QCOM240531C00190000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 3.50 | 3.35 | 3.60 | +1.77 | +102.31% | 284 | 1,910 | 25.10% |
QCOM240607C00190000 | 2024-05-14 3:47PM EDT | 2024-06-07 | 4.03 | 4.00 | 4.25 | +1.81 | +81.53% | 71 | 403 | 24.49% |
QCOM240614C00190000 | 2024-05-14 3:47PM EDT | 2024-06-14 | 4.70 | 4.60 | 5.10 | +1.66 | +54.61% | 268 | 63 | 25.42% |
QCOM240621C00190000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 5.50 | 5.40 | 5.55 | +2.00 | +57.14% | 811 | 2,520 | 24.81% |
QCOM240628C00190000 | 2024-05-14 3:36PM EDT | 2024-06-28 | 6.03 | 6.00 | 6.30 | +1.98 | +48.89% | 42 | 10 | 25.64% |
QCOM240719C00190000 | 2024-05-14 3:50PM EDT | 2024-07-19 | 7.80 | 7.95 | 8.15 | +2.20 | +39.29% | 1,910 | 3,636 | 26.94% |
QCOM240816C00190000 | 2024-05-14 3:59PM EDT | 2024-08-16 | 11.65 | 11.60 | 11.90 | +2.40 | +25.95% | 75 | 1,768 | 32.37% |
QCOM240920C00190000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 13.30 | 13.40 | 13.60 | +2.58 | +24.07% | 73 | 3,309 | 31.43% |
QCOM241018C00190000 | 2024-05-14 3:51PM EDT | 2024-10-18 | 14.90 | 13.05 | 15.75 | +2.24 | +17.69% | 68 | 769 | 32.85% |
QCOM241220C00190000 | 2024-05-14 3:54PM EDT | 2024-12-20 | 19.00 | 18.75 | 19.50 | +2.35 | +14.11% | 23 | 526 | 34.19% |
QCOM250117C00190000 | 2024-05-14 3:12PM EDT | 2025-01-17 | 20.45 | 20.45 | 21.40 | +2.80 | +15.86% | 44 | 1,867 | 35.28% |
QCOM250321C00190000 | 2024-05-13 10:29AM EDT | 2025-03-21 | 23.58 | 23.50 | 24.15 | +2.75 | +13.20% | 1 | 202 | 35.49% |
QCOM250620C00190000 | 2024-05-14 11:41AM EDT | 2025-06-20 | 26.70 | 26.35 | 30.00 | +2.85 | +11.95% | 23 | 331 | 38.72% |
QCOM260116C00190000 | 2024-05-14 2:51PM EDT | 2026-01-16 | 34.29 | 34.05 | 35.15 | +2.62 | +8.27% | 29 | 277 | 36.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240517P00190000 | 2024-05-14 3:58PM EDT | 2024-05-17 | 2.44 | 2.39 | 2.55 | -9.61 | -79.75% | 1,229 | 38 | 29.08% |
QCOM240524P00190000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 3.60 | 3.45 | 3.65 | -5.40 | -60.00% | 221 | 1 | 24.84% |
QCOM240531P00190000 | 2024-05-14 3:01PM EDT | 2024-05-31 | 4.84 | 4.45 | 4.75 | -6.76 | -58.28% | 46 | 62 | 25.84% |
QCOM240607P00190000 | 2024-05-14 12:09PM EDT | 2024-06-07 | 5.89 | 5.05 | 5.45 | -4.91 | -45.46% | 117 | 1 | 25.38% |
QCOM240614P00190000 | 2024-05-14 1:47PM EDT | 2024-06-14 | 6.55 | 5.65 | 6.20 | -3.93 | -37.50% | 3 | 3 | 25.75% |
QCOM240621P00190000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 6.45 | 6.20 | 6.40 | -2.80 | -30.27% | 21 | 298 | 24.08% |
QCOM240719P00190000 | 2024-05-14 2:48PM EDT | 2024-07-19 | 8.20 | 8.00 | 8.20 | -2.50 | -23.36% | 13 | 327 | 23.89% |
QCOM240816P00190000 | 2024-05-14 3:50PM EDT | 2024-08-16 | 10.85 | 10.80 | 11.05 | -2.50 | -18.73% | 29 | 134 | 27.47% |
QCOM240920P00190000 | 2024-05-14 3:55PM EDT | 2024-09-20 | 12.70 | 12.45 | 12.70 | -2.65 | -17.26% | 28 | 270 | 27.14% |
QCOM241018P00190000 | 2024-05-14 1:57PM EDT | 2024-10-18 | 14.20 | 13.45 | 13.80 | -2.85 | -16.72% | 4 | 215 | 26.83% |
QCOM241220P00190000 | 2024-05-10 11:54AM EDT | 2024-12-20 | 20.00 | 16.20 | 16.95 | 0.00 | - | 23 | 114 | 28.06% |
QCOM250117P00190000 | 2024-05-14 1:44PM EDT | 2025-01-17 | 18.00 | 17.25 | 17.65 | -1.75 | -8.86% | 4 | 60 | 27.56% |
QCOM250321P00190000 | 2024-05-02 9:33AM EDT | 2025-03-21 | 25.11 | 18.45 | 20.80 | 0.00 | - | - | 1 | 29.17% |
QCOM250620P00190000 | 2024-05-14 3:26PM EDT | 2025-06-20 | 22.30 | 21.65 | 23.55 | -10.05 | -31.07% | 93 | 9 | 29.16% |
QCOM260116P00190000 | 2024-05-14 1:57PM EDT | 2026-01-16 | 26.50 | 25.35 | 27.15 | -4.05 | -13.26% | 7 | 92 | 27.37% |