Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405C00200000 | 2024-03-27 10:50AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 260 | 50.39% |
QCOM240412C00200000 | 2024-03-26 3:18PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.06 | 0.00 | - | 5 | 77 | 36.72% |
QCOM240419C00200000 | 2024-03-28 2:02PM EDT | 2024-04-19 | 0.08 | 0.06 | 0.10 | 0.00 | - | 20 | 2,411 | 32.62% |
QCOM240426C00200000 | 2024-03-28 3:38PM EDT | 2024-04-26 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 6 | 45 | 31.15% |
QCOM240503C00200000 | 2024-03-27 1:32PM EDT | 2024-05-03 | 1.00 | 0.97 | 1.17 | 0.00 | - | 30 | 32 | 41.79% |
QCOM240517C00200000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 1.37 | 1.36 | 1.41 | -0.06 | -4.20% | 44 | 4,740 | 37.35% |
QCOM240621C00200000 | 2024-03-28 12:48PM EDT | 2024-06-21 | 2.34 | 2.36 | 2.45 | +0.10 | +4.46% | 19 | 2,484 | 34.06% |
QCOM240719C00200000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 3.40 | 3.20 | 3.35 | +0.13 | +3.98% | 2 | 728 | 33.05% |
QCOM240920C00200000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 5.95 | 5.85 | 6.10 | +0.23 | +4.02% | 152 | 1,568 | 33.94% |
QCOM241018C00200000 | 2024-03-28 2:46PM EDT | 2024-10-18 | 6.75 | 6.90 | 7.10 | -0.12 | -1.75% | 11 | 327 | 33.84% |
QCOM241220C00200000 | 2024-03-28 12:30PM EDT | 2024-12-20 | 9.50 | 9.35 | 9.85 | +0.20 | +2.15% | 23 | 283 | 34.89% |
QCOM250117C00200000 | 2024-03-28 2:33PM EDT | 2025-01-17 | 10.37 | 10.20 | 10.65 | +0.17 | +1.67% | 13 | 6,527 | 34.62% |
QCOM250620C00200000 | 2024-03-28 12:16PM EDT | 2025-06-20 | 15.25 | 15.30 | 16.00 | -0.09 | -0.59% | 32 | 450 | 35.53% |
QCOM260116C00200000 | 2024-03-28 3:26PM EDT | 2026-01-16 | 21.00 | 20.60 | 21.75 | +0.50 | +2.44% | 190 | 657 | 35.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240419P00200000 | 2024-03-08 1:56PM EDT | 2024-04-19 | 28.61 | 28.75 | 32.55 | 0.00 | - | 1 | 0 | 61.11% |
QCOM240517P00200000 | 2024-03-12 11:04AM EDT | 2024-05-17 | 28.50 | 30.80 | 32.40 | 0.00 | - | - | 6 | 39.50% |
QCOM240621P00200000 | 2024-03-26 11:45AM EDT | 2024-06-21 | 33.30 | 31.65 | 32.80 | 0.00 | - | 10 | 12 | 32.39% |
QCOM240920P00200000 | 2024-03-14 11:23AM EDT | 2024-09-20 | 36.50 | 33.70 | 34.45 | 0.00 | - | 1 | 1 | 27.67% |
QCOM241220P00200000 | 2024-03-05 3:27PM EDT | 2024-12-20 | 41.55 | 35.95 | 36.95 | 0.00 | - | - | 5 | 27.89% |
QCOM250117P00200000 | 2024-03-28 1:19PM EDT | 2025-01-17 | 36.93 | 36.40 | 38.55 | +1.77 | +5.03% | 1 | 136 | 29.58% |
QCOM250620P00200000 | 2024-01-03 4:16PM EDT | 2025-06-20 | 62.70 | 58.10 | 59.80 | 0.00 | - | - | 1 | 52.04% |
QCOM260116P00200000 | 2024-02-07 2:42PM EDT | 2026-01-16 | 57.15 | 42.25 | 44.55 | 0.00 | - | 2 | 2 | 26.92% |