QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00195000 | 2024-05-10 2:58PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 198 | 4,185 | 27.83% |
| QCOM240524C00195000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.31 | 0.27 | 0.35 | -0.08 | -20.51% | 27 | 1,040 | 25.20% |
| QCOM240531C00195000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 0.55 | 0.54 | 0.60 | -0.01 | -1.79% | 27 | 381 | 23.78% |
| QCOM240607C00195000 | 2024-05-10 1:42PM EDT | 2024-06-07 | 0.87 | 0.86 | 1.01 | -0.04 | -4.40% | 16 | 127 | 24.22% |
| QCOM240614C00195000 | 2024-05-10 3:22PM EDT | 2024-06-14 | 1.30 | 1.27 | 1.51 | -0.02 | -1.52% | 14 | 18 | 25.04% |
| QCOM240621C00195000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 1.67 | 1.60 | 1.74 | +0.04 | +2.45% | 48 | 1,768 | 24.16% |
| QCOM240719C00195000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 3.40 | 3.40 | 3.55 | +0.20 | +6.25% | 58 | 1,822 | 25.80% |
| QCOM240816C00195000 | 2024-05-10 1:08PM EDT | 2024-08-16 | 6.35 | 6.45 | 6.60 | +0.05 | +0.79% | 32 | 745 | 30.74% |
| QCOM240920C00195000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 8.15 | 8.05 | 8.35 | +0.15 | +1.87% | 23 | 1,530 | 30.58% |
| QCOM241018C00195000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 9.50 | 9.55 | 9.85 | +0.01 | +0.11% | 2 | 824 | 31.01% |
| QCOM241220C00195000 | 2024-05-10 11:54AM EDT | 2024-12-20 | 13.65 | 13.50 | 13.70 | +0.55 | +4.20% | 3 | 301 | 33.16% |
| QCOM250117C00195000 | 2024-05-10 11:11AM EDT | 2025-01-17 | 14.75 | 14.45 | 14.90 | -0.35 | -2.32% | 2 | 2,690 | 33.27% |
| QCOM250321C00195000 | 2024-05-09 11:44AM EDT | 2025-03-21 | 17.24 | 17.55 | 17.85 | 0.00 | - | 1 | 75 | 34.14% |
| QCOM250620C00195000 | 2024-05-10 11:28AM EDT | 2025-06-20 | 21.34 | 20.30 | 22.50 | +0.69 | +3.34% | 3 | 204 | 36.14% |
| QCOM260116C00195000 | 2024-05-10 3:47PM EDT | 2026-01-16 | 28.20 | 26.25 | 28.70 | +0.70 | +2.55% | 1 | 258 | 35.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00195000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 14.35 | 12.40 | 13.90 | 0.00 | - | 2 | 33 | 47.95% |
| QCOM240524P00195000 | 2024-05-03 10:03AM EDT | 2024-05-24 | 17.00 | 12.35 | 13.90 | 0.00 | - | 1 | 1 | 33.91% |
| QCOM240531P00195000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 15.50 | 13.35 | 14.50 | 0.00 | - | 2 | 4 | 32.91% |
| QCOM240607P00195000 | 2024-05-02 9:34AM EDT | 2024-06-07 | 18.50 | 13.60 | 14.50 | 0.00 | - | - | 1 | 28.49% |
| QCOM240621P00195000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 17.80 | 14.00 | 14.90 | 0.00 | - | 2 | 228 | 25.49% |
| QCOM240719P00195000 | 2024-04-04 1:51PM EDT | 2024-07-19 | 23.55 | 17.90 | 18.40 | 0.00 | - | 2 | 2 | 32.61% |
| QCOM240816P00195000 | 2024-05-06 11:33AM EDT | 2024-08-16 | 18.00 | 15.80 | 19.80 | -0.45 | -2.44% | 19 | 25 | 31.55% |
| QCOM240920P00195000 | 2024-03-12 10:50AM EDT | 2024-09-20 | 28.35 | 27.80 | 28.75 | 0.00 | - | 9 | 10 | 47.94% |
| QCOM241018P00195000 | 2024-05-10 1:13PM EDT | 2024-10-18 | 20.45 | 18.95 | 21.25 | -0.80 | -3.76% | 1 | 11 | 27.77% |
| QCOM241220P00195000 | 2024-05-06 12:56PM EDT | 2024-12-20 | 24.00 | 22.45 | 23.05 | 0.00 | - | 7 | 16 | 26.81% |
| QCOM250117P00195000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 24.10 | 23.40 | 23.80 | 0.00 | - | 212 | 212 | 26.55% |
| QCOM250620P00195000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 35.55 | 27.55 | 30.30 | 0.00 | - | 2 | 2 | 29.48% |
| QCOM260116P00195000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 33.85 | 31.65 | 32.60 | 0.00 | - | 2 | 2 | 26.38% |
© 2024 Yahoo. All rights reserved.