Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328C00115000 | 2024-03-27 3:47PM EDT | 115.00 | 52.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QCOM240328C00120000 | 2024-03-01 11:18AM EDT | 120.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QCOM240328C00130000 | 2024-03-01 11:19AM EDT | 130.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QCOM240328C00131000 | 2024-03-01 11:19AM EDT | 131.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QCOM240328C00132000 | 2024-03-27 11:36AM EDT | 132.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
QCOM240328C00136000 | 2024-03-07 1:22PM EDT | 136.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
QCOM240328C00137000 | 2024-03-01 3:19PM EDT | 137.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
QCOM240328C00138000 | 2024-02-29 10:57AM EDT | 138.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
QCOM240328C00139000 | 2024-02-28 11:30AM EDT | 139.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
QCOM240328C00140000 | 2024-03-27 2:34PM EDT | 140.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
QCOM240328C00141000 | 2024-03-25 9:57AM EDT | 141.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
QCOM240328C00142000 | 2024-03-05 12:37PM EDT | 142.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
QCOM240328C00143000 | 2024-03-06 11:52AM EDT | 143.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
QCOM240328C00144000 | 2024-03-01 3:12PM EDT | 144.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QCOM240328C00145000 | 2024-03-27 1:12PM EDT | 145.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 0.00% |
QCOM240328C00146000 | 2024-03-27 11:21AM EDT | 146.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
QCOM240328C00147000 | 2024-03-21 3:50PM EDT | 147.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
QCOM240328C00148000 | 2024-03-25 1:42PM EDT | 148.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
QCOM240328C00149000 | 2024-03-27 1:19PM EDT | 149.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
QCOM240328C00150000 | 2024-03-27 3:04PM EDT | 150.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
QCOM240328C00152500 | 2024-03-27 1:49PM EDT | 152.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
QCOM240328C00155000 | 2024-03-25 3:57PM EDT | 155.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.00% |
QCOM240328C00157500 | 2024-03-27 1:01PM EDT | 157.50 | 11.04 | 0.00 | 0.00 | 0.00 | - | 21 | 216 | 0.00% |
QCOM240328C00160000 | 2024-03-27 2:39PM EDT | 160.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 12 | 330 | 0.00% |
QCOM240328C00162500 | 2024-03-27 2:50PM EDT | 162.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 12 | 193 | 0.00% |
QCOM240328C00165000 | 2024-03-27 3:52PM EDT | 165.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 134 | 802 | 0.00% |
QCOM240328C00167500 | 2024-03-27 3:59PM EDT | 167.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 465 | 1,045 | 0.00% |
QCOM240328C00170000 | 2024-03-27 3:59PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,286 | 1,167 | 3.13% |
QCOM240328C00172500 | 2024-03-27 3:58PM EDT | 172.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 302 | 1,173 | 12.50% |
QCOM240328C00175000 | 2024-03-27 3:54PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 608 | 1,894 | 12.50% |
QCOM240328C00177500 | 2024-03-27 2:49PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 194 | 718 | 25.00% |
QCOM240328C00180000 | 2024-03-27 3:45PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 1,461 | 25.00% |
QCOM240328C00182500 | 2024-03-27 11:53AM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 207 | 25.00% |
QCOM240328C00185000 | 2024-03-25 2:50PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 535 | 50.00% |
QCOM240328C00187500 | 2024-03-27 3:45PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 131 | 50.00% |
QCOM240328C00190000 | 2024-03-27 10:47AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 564 | 50.00% |
QCOM240328C00192500 | 2024-03-22 1:44PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
QCOM240328C00195000 | 2024-03-27 12:55PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
QCOM240328C00200000 | 2024-03-25 2:01PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
QCOM240328C00210000 | 2024-03-15 9:51AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328P00080000 | 2024-03-27 1:03PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 50.00% |
QCOM240328P00125000 | 2024-03-08 4:31PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
QCOM240328P00130000 | 2024-03-25 2:10PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 225 | 50.00% |
QCOM240328P00131000 | 2024-02-27 1:15PM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
QCOM240328P00132000 | 2024-03-25 11:43AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 282 | 50.00% |
QCOM240328P00133000 | 2024-02-26 1:27PM EDT | 133.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 299.22% |
QCOM240328P00134000 | 2024-03-08 11:45AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
QCOM240328P00135000 | 2024-03-25 11:39AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 586 | 50.00% |
QCOM240328P00136000 | 2024-03-15 12:58PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
QCOM240328P00137000 | 2024-03-07 12:47PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
QCOM240328P00138000 | 2024-03-25 2:37PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
QCOM240328P00139000 | 2024-03-20 2:16PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
QCOM240328P00140000 | 2024-03-25 2:37PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
QCOM240328P00141000 | 2024-03-20 12:51PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
QCOM240328P00142000 | 2024-03-21 1:45PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
QCOM240328P00143000 | 2024-03-25 9:45AM EDT | 143.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
QCOM240328P00144000 | 2024-03-25 10:38AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 193 | 50.00% |
QCOM240328P00145000 | 2024-03-27 2:24PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 320 | 50.00% |
QCOM240328P00146000 | 2024-03-18 2:56PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
QCOM240328P00147000 | 2024-03-22 12:12PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
QCOM240328P00148000 | 2024-03-25 10:46AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
QCOM240328P00149000 | 2024-03-22 3:57PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
QCOM240328P00150000 | 2024-03-27 2:25PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 184 | 50.00% |
QCOM240328P00152500 | 2024-03-27 11:46AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 333 | 50.00% |
QCOM240328P00155000 | 2024-03-27 2:27PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 50.00% |
QCOM240328P00157500 | 2024-03-27 1:51PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 25.00% |
QCOM240328P00160000 | 2024-03-27 3:31PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 1,020 | 25.00% |
QCOM240328P00162500 | 2024-03-27 3:55PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 931 | 25.00% |
QCOM240328P00165000 | 2024-03-27 3:59PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,827 | 1,877 | 12.50% |
QCOM240328P00167500 | 2024-03-27 3:53PM EDT | 167.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 355 | 1,200 | 6.25% |
QCOM240328P00170000 | 2024-03-27 3:57PM EDT | 170.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 115 | 527 | 0.00% |
QCOM240328P00172500 | 2024-03-27 3:57PM EDT | 172.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 258 | 527 | 0.00% |
QCOM240328P00175000 | 2024-03-27 10:00AM EDT | 175.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
QCOM240328P00177500 | 2024-03-25 9:30AM EDT | 177.50 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
QCOM240328P00180000 | 2024-03-27 12:35PM EDT | 180.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
QCOM240328P00182500 | 2024-03-26 2:38PM EDT | 182.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
QCOM240328P00185000 | 2024-03-26 2:49PM EDT | 185.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 200 | 47 | 0.00% |
QCOM240328P00187500 | 2024-03-19 9:34AM EDT | 187.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QCOM240328P00190000 | 2024-03-26 2:40PM EDT | 190.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 24 | 5 | 0.00% |
QCOM240328P00192500 | 2024-03-27 10:14AM EDT | 192.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
QCOM240328P00195000 | 2024-03-07 2:28PM EDT | 195.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |