Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328C00175000 | 2024-03-27 3:54PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 608 | 1,894 | 12.50% |
QCOM240405C00175000 | 2024-03-27 3:58PM EDT | 2024-04-05 | 0.74 | 0.00 | 0.00 | 0.00 | - | 269 | 951 | 6.25% |
QCOM240412C00175000 | 2024-03-27 2:49PM EDT | 2024-04-12 | 1.42 | 0.00 | 0.00 | 0.00 | - | 54 | 343 | 3.13% |
QCOM240419C00175000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 307 | 4,571 | 3.13% |
QCOM240426C00175000 | 2024-03-27 3:24PM EDT | 2024-04-26 | 2.63 | 0.00 | 0.00 | 0.00 | - | 46 | 683 | 3.13% |
QCOM240503C00175000 | 2024-03-27 1:21PM EDT | 2024-05-03 | 5.53 | 0.00 | 0.00 | 0.00 | - | 51 | 121 | 3.13% |
QCOM240517C00175000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 6.74 | 0.00 | 0.00 | 0.00 | - | 82 | 2,747 | 1.56% |
QCOM240621C00175000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 8.59 | 0.00 | 0.00 | 0.00 | - | 166 | 2,202 | 1.56% |
QCOM240719C00175000 | 2024-03-27 12:26PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,202 | 1.56% |
QCOM240920C00175000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,496 | 1.56% |
QCOM241018C00175000 | 2024-03-26 1:45PM EDT | 2024-10-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 0.78% |
QCOM241220C00175000 | 2024-03-27 3:40PM EDT | 2024-12-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 12 | 558 | 0.78% |
QCOM250117C00175000 | 2024-03-27 2:46PM EDT | 2025-01-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 25 | 1,370 | 0.78% |
QCOM250620C00175000 | 2024-03-27 2:37PM EDT | 2025-06-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 8 | 237 | 0.78% |
QCOM260116C00175000 | 2024-03-27 2:24PM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 18 | 698 | 0.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328P00175000 | 2024-03-27 10:00AM EDT | 2024-03-28 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
QCOM240405P00175000 | 2024-03-27 3:38PM EDT | 2024-04-05 | 7.15 | 0.00 | 0.00 | 0.00 | - | 46 | 95 | 0.00% |
QCOM240412P00175000 | 2024-03-27 11:34AM EDT | 2024-04-12 | 8.39 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 0.00% |
QCOM240419P00175000 | 2024-03-27 2:45PM EDT | 2024-04-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 42 | 738 | 0.00% |
QCOM240426P00175000 | 2024-03-26 1:14PM EDT | 2024-04-26 | 9.53 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
QCOM240517P00175000 | 2024-03-27 3:46PM EDT | 2024-05-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 38 | 360 | 0.00% |
QCOM240621P00175000 | 2024-03-27 11:58AM EDT | 2024-06-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 0.00% |
QCOM240719P00175000 | 2024-03-25 10:45AM EDT | 2024-07-19 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 697 | 0.00% |
QCOM240920P00175000 | 2024-03-26 3:24PM EDT | 2024-09-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 15 | 551 | 0.00% |
QCOM241018P00175000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 0.00% |
QCOM241220P00175000 | 2024-03-25 9:55AM EDT | 2024-12-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 0.00% |
QCOM250117P00175000 | 2024-03-22 11:34AM EDT | 2025-01-17 | 19.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1,490 | 0.00% |
QCOM250620P00175000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
QCOM260116P00175000 | 2024-03-21 2:22PM EDT | 2026-01-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |