Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240510C00185000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.24 | 0.22 | 0.27 | -0.10 | -29.41% | 1,189 | 2,742 | 29.64% |
QCOM240517C00185000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 1.29 | 1.27 | 1.33 | 0.00 | - | 1,543 | 6,003 | 26.66% |
QCOM240524C00185000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 2.29 | 2.11 | 2.37 | +0.04 | +1.78% | 79 | 373 | 27.70% |
QCOM240531C00185000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 2.69 | 2.60 | 2.79 | -0.18 | -6.27% | 26 | 859 | 25.59% |
QCOM240607C00185000 | 2024-05-08 10:48AM EDT | 2024-06-07 | 3.46 | 3.20 | 3.50 | -0.24 | -6.49% | 4 | 257 | 26.01% |
QCOM240614C00185000 | 2024-05-08 1:42PM EDT | 2024-06-14 | 3.68 | 3.90 | 4.25 | -0.52 | -12.38% | 14 | 30 | 26.81% |
QCOM240621C00185000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.60 | +0.05 | +1.12% | 465 | 5,298 | 26.03% |
QCOM240719C00185000 | 2024-05-08 2:50PM EDT | 2024-07-19 | 6.55 | 6.70 | 6.85 | -0.58 | -8.13% | 56 | 2,270 | 27.49% |
QCOM240816C00185000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 10.15 | 10.00 | 10.15 | -0.15 | -1.46% | 17 | 205 | 32.12% |
QCOM240920C00185000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 11.81 | 11.75 | 11.95 | -0.94 | -7.37% | 41 | 3,372 | 31.76% |
QCOM241018C00185000 | 2024-05-08 3:33PM EDT | 2024-10-18 | 13.30 | 13.25 | 13.50 | -2.05 | -13.36% | 16 | 649 | 32.12% |
QCOM241220C00185000 | 2024-05-08 10:15AM EDT | 2024-12-20 | 16.70 | 17.20 | 17.40 | -0.77 | -4.41% | 1 | 764 | 34.16% |
QCOM250117C00185000 | 2024-05-08 2:12PM EDT | 2025-01-17 | 18.14 | 18.35 | 19.60 | -1.10 | -5.72% | 14 | 1,472 | 35.89% |
QCOM250321C00185000 | 2024-05-08 11:48AM EDT | 2025-03-21 | 21.01 | 20.85 | 21.60 | -2.22 | -9.56% | 36 | 6 | 35.11% |
QCOM250620C00185000 | 2024-05-08 10:58AM EDT | 2025-06-20 | 24.90 | 23.95 | 26.30 | -1.61 | -6.07% | 1 | 638 | 37.16% |
QCOM260116C00185000 | 2024-05-08 2:20PM EDT | 2026-01-16 | 31.50 | 31.45 | 33.05 | -1.60 | -4.83% | 16 | 173 | 37.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240510P00185000 | 2024-05-08 1:55PM EDT | 2024-05-10 | 5.20 | 4.25 | 5.45 | +0.90 | +20.93% | 238 | 689 | 49.12% |
QCOM240517P00185000 | 2024-05-08 2:02PM EDT | 2024-05-17 | 5.96 | 5.40 | 5.65 | +0.46 | +8.36% | 111 | 238 | 25.32% |
QCOM240524P00185000 | 2024-05-07 1:23PM EDT | 2024-05-24 | 4.80 | 6.10 | 6.40 | 0.00 | - | 28 | 155 | 24.66% |
QCOM240531P00185000 | 2024-05-08 12:41PM EDT | 2024-05-31 | 7.70 | 6.80 | 7.60 | +1.60 | +26.23% | 20 | 79 | 27.70% |
QCOM240607P00185000 | 2024-05-08 10:33AM EDT | 2024-06-07 | 8.42 | 7.40 | 8.25 | +1.82 | +27.58% | 1 | 36 | 27.54% |
QCOM240614P00185000 | 2024-05-07 3:35PM EDT | 2024-06-14 | 10.74 | 7.90 | 8.65 | +2.38 | +28.47% | 1 | 5 | 26.60% |
QCOM240621P00185000 | 2024-05-08 12:26PM EDT | 2024-06-21 | 9.30 | 8.65 | 8.75 | +0.37 | +4.14% | 142 | 1,036 | 24.81% |
QCOM240719P00185000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 10.90 | 10.15 | 10.30 | +0.70 | +6.86% | 1 | 653 | 24.34% |
QCOM240816P00185000 | 2024-05-08 1:43PM EDT | 2024-08-16 | 13.25 | 12.60 | 12.80 | +0.85 | +6.85% | 15 | 555 | 27.34% |
QCOM240920P00185000 | 2024-05-07 3:13PM EDT | 2024-09-20 | 14.30 | 14.20 | 14.45 | 0.00 | - | 36 | 190 | 27.32% |
QCOM241018P00185000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 15.86 | 15.15 | 15.45 | +2.16 | +15.77% | 4 | 104 | 26.94% |
QCOM241220P00185000 | 2024-05-06 1:32PM EDT | 2024-12-20 | 18.15 | 18.10 | 18.40 | 0.00 | - | 85 | 177 | 28.09% |
QCOM250117P00185000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 20.40 | 18.75 | 19.05 | +1.90 | +10.27% | 6 | 1,827 | 27.58% |
QCOM250620P00185000 | 2024-05-06 3:34PM EDT | 2025-06-20 | 23.00 | 23.05 | 24.50 | 0.00 | - | 104 | 750 | 28.93% |
QCOM260116P00185000 | 2024-04-24 10:32AM EDT | 2026-01-16 | 35.25 | 27.00 | 27.90 | 0.00 | - | 50 | 66 | 27.16% |