Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328C00180000 | 2024-03-28 3:37PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 57 | 1,461 | 53.52% |
QCOM240405C00180000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 0.16 | 0.14 | 0.18 | -0.08 | -33.33% | 456 | 509 | 25.20% |
QCOM240412C00180000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.60 | 0.53 | 0.65 | -0.05 | -7.69% | 77 | 302 | 26.39% |
QCOM240419C00180000 | 2024-03-28 3:30PM EDT | 2024-04-19 | 1.11 | 1.03 | 1.13 | -0.09 | -7.50% | 224 | 7,400 | 26.58% |
QCOM240426C00180000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 1.56 | 1.57 | 1.70 | -0.20 | -11.36% | 1 | 384 | 27.36% |
QCOM240503C00180000 | 2024-03-28 1:47PM EDT | 2024-05-03 | 4.10 | 4.05 | 4.50 | -0.15 | -3.53% | 13 | 37 | 39.88% |
QCOM240517C00180000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 5.05 | 5.00 | 5.15 | +0.03 | +0.60% | 69 | 2,892 | 36.76% |
QCOM240621C00180000 | 2024-03-28 3:37PM EDT | 2024-06-21 | 6.70 | 6.70 | 6.85 | +0.17 | +2.60% | 47 | 2,920 | 33.78% |
QCOM240719C00180000 | 2024-03-28 3:15PM EDT | 2024-07-19 | 8.10 | 8.10 | 8.25 | +0.40 | +5.19% | 10 | 1,440 | 33.18% |
QCOM240920C00180000 | 2024-03-28 12:51PM EDT | 2024-09-20 | 11.45 | 11.50 | 11.95 | +0.01 | +0.09% | 158 | 1,391 | 34.63% |
QCOM241018C00180000 | 2024-03-28 1:00PM EDT | 2024-10-18 | 12.70 | 12.65 | 13.15 | +0.02 | +0.16% | 3 | 215 | 34.56% |
QCOM241220C00180000 | 2024-03-28 12:04PM EDT | 2024-12-20 | 15.75 | 15.75 | 16.15 | +0.05 | +0.32% | 4 | 312 | 35.43% |
QCOM250117C00180000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 16.85 | 16.90 | 17.20 | +0.15 | +0.90% | 8 | 1,936 | 35.44% |
QCOM250620C00180000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 22.35 | 22.05 | 23.10 | 0.00 | - | 1 | 560 | 36.61% |
QCOM260116C00180000 | 2024-03-28 12:51PM EDT | 2026-01-16 | 27.78 | 27.75 | 28.80 | +0.08 | +0.29% | 7 | 392 | 36.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328P00180000 | 2024-03-27 12:35PM EDT | 2024-03-28 | 12.04 | 10.40 | 12.55 | 0.00 | - | 1 | 20 | 111.72% |
QCOM240405P00180000 | 2024-03-28 12:27PM EDT | 2024-04-05 | 11.34 | 10.40 | 12.55 | +2.64 | +30.34% | 1 | 25 | 51.81% |
QCOM240412P00180000 | 2024-03-27 3:38PM EDT | 2024-04-12 | 12.32 | 10.85 | 12.50 | 0.00 | - | 45 | 54 | 38.39% |
QCOM240419P00180000 | 2024-03-27 11:13AM EDT | 2024-04-19 | 12.80 | 11.20 | 12.65 | 0.00 | - | 9 | 141 | 33.15% |
QCOM240426P00180000 | 2024-03-11 9:30AM EDT | 2024-04-26 | 14.95 | 11.00 | 13.00 | 0.00 | - | - | 1 | 31.30% |
QCOM240517P00180000 | 2024-03-28 12:03PM EDT | 2024-05-17 | 14.95 | 14.50 | 14.70 | -0.70 | -4.47% | 22 | 271 | 31.80% |
QCOM240621P00180000 | 2024-03-28 3:15PM EDT | 2024-06-21 | 16.30 | 16.10 | 17.00 | -1.20 | -6.86% | 1 | 1,487 | 32.04% |
QCOM240719P00180000 | 2024-03-26 3:09PM EDT | 2024-07-19 | 18.15 | 16.95 | 17.75 | 0.00 | - | 8 | 361 | 29.91% |
QCOM240920P00180000 | 2024-03-27 11:25AM EDT | 2024-09-20 | 20.80 | 19.55 | 20.40 | 0.00 | - | 10 | 196 | 29.80% |
QCOM241018P00180000 | 2024-03-21 11:14AM EDT | 2024-10-18 | 19.65 | 20.20 | 20.70 | 0.00 | - | 2 | 31 | 28.30% |
QCOM241220P00180000 | 2024-03-18 12:04PM EDT | 2024-12-20 | 24.50 | 22.50 | 22.95 | 0.00 | - | 4 | 141 | 28.68% |
QCOM250117P00180000 | 2024-03-28 2:35PM EDT | 2025-01-17 | 23.40 | 23.05 | 23.55 | -0.90 | -3.70% | 80 | 67 | 28.29% |
QCOM250620P00180000 | 2024-03-18 2:45PM EDT | 2025-06-20 | 27.80 | 26.50 | 28.35 | 0.00 | - | 10 | 28 | 29.37% |
QCOM260116P00180000 | 2024-03-13 10:12AM EDT | 2026-01-16 | 31.30 | 30.00 | 31.90 | 0.00 | - | 40 | 72 | 28.17% |