| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190726C00055000 | 2019-07-12 3:29PM EDT | 55.00 | 19.85 | 18.90 | 23.00 | 0.00 | - | 10 | 10 | 50.00% |
| QCOM190726C00060000 | 2019-07-22 9:30AM EDT | 60.00 | 15.85 | 15.85 | 16.20 | +1.10 | +7.46% | 2 | 1 | 114.45% |
| QCOM190726C00061000 | 2019-06-17 11:36AM EDT | 61.00 | 9.40 | 15.30 | 15.70 | 0.00 | - | - | 48 | 163.48% |
| QCOM190726C00064000 | 2019-06-27 3:10PM EDT | 64.00 | 11.89 | 11.15 | 13.10 | 0.00 | - | 4 | 8 | 102.34% |
| QCOM190726C00065000 | 2019-07-18 3:25PM EDT | 65.00 | 9.20 | 10.60 | 12.25 | 0.00 | - | 2 | 38 | 121.39% |
| QCOM190726C00066000 | 2019-06-20 10:58AM EDT | 66.00 | 7.56 | 8.75 | 9.75 | 0.00 | - | 4 | 8 | 0.00% |
| QCOM190726C00067000 | 2019-07-17 1:53PM EDT | 67.00 | 9.90 | 8.05 | 10.25 | 0.00 | - | 10 | 21 | 82.42% |
| QCOM190726C00068000 | 2019-07-19 12:10PM EDT | 68.00 | 7.60 | 7.35 | 9.10 | 0.00 | - | 6 | 29 | 81.05% |
| QCOM190726C00069000 | 2019-07-22 3:27PM EDT | 69.00 | 7.23 | 6.90 | 7.10 | +0.92 | +14.58% | 14 | 22 | 50.00% |
| QCOM190726C00070000 | 2019-07-22 10:28AM EDT | 70.00 | 6.53 | 5.95 | 6.10 | +1.23 | +23.21% | 16 | 226 | 55.08% |
| QCOM190726C00071000 | 2019-07-22 3:56PM EDT | 71.00 | 5.10 | 4.95 | 5.10 | +0.70 | +15.91% | 7 | 443 | 47.66% |
| QCOM190726C00072000 | 2019-07-22 3:48PM EDT | 72.00 | 4.20 | 4.00 | 4.15 | +0.80 | +23.53% | 16 | 178 | 43.56% |
| QCOM190726C00073000 | 2019-07-22 10:54AM EDT | 73.00 | 3.15 | 3.10 | 3.20 | +0.68 | +27.53% | 111 | 423 | 38.09% |
| QCOM190726C00074000 | 2019-07-22 3:58PM EDT | 74.00 | 2.31 | 2.28 | 2.33 | +0.45 | +24.19% | 220 | 928 | 34.77% |
| QCOM190726C00075000 | 2019-07-22 3:58PM EDT | 75.00 | 1.54 | 1.53 | 1.58 | +0.37 | +31.62% | 1,420 | 3,441 | 32.91% |
| QCOM190726C00076000 | 2019-07-22 3:57PM EDT | 76.00 | 0.96 | 0.96 | 0.98 | +0.26 | +37.14% | 1,639 | 1,254 | 31.64% |
| QCOM190726C00077000 | 2019-07-22 3:59PM EDT | 77.00 | 0.54 | 0.51 | 0.55 | +0.13 | +31.71% | 1,964 | 1,550 | 30.91% |
| QCOM190726C00078000 | 2019-07-22 3:59PM EDT | 78.00 | 0.28 | 0.28 | 0.29 | +0.06 | +27.27% | 1,340 | 1,388 | 31.06% |
| QCOM190726C00079000 | 2019-07-22 3:54PM EDT | 79.00 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 318 | 1,453 | 32.42% |
| QCOM190726C00080000 | 2019-07-22 3:53PM EDT | 80.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 1,718 | 1,894 | 34.96% |
| QCOM190726C00081000 | 2019-07-22 2:04PM EDT | 81.00 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 141 | 351 | 36.91% |
| QCOM190726C00082000 | 2019-07-22 1:05PM EDT | 82.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 25 | 234 | 41.02% |
| QCOM190726C00083000 | 2019-07-22 3:27PM EDT | 83.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 37 | 37 | 44.53% |
| QCOM190726C00084000 | 2019-07-17 2:50PM EDT | 84.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 34 | 59 | 49.22% |
| QCOM190726C00085000 | 2019-07-22 9:39AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 358 | 51.56% |
| QCOM190726C00090000 | 2019-07-16 11:37AM EDT | 90.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 67.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190726P00055000 | 2019-06-26 1:48PM EDT | 55.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 115.63% |
| QCOM190726P00060000 | 2019-07-02 10:54AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 121 | 87.50% |
| QCOM190726P00061000 | 2019-07-18 9:55AM EDT | 61.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 13 | 89.06% |
| QCOM190726P00062000 | 2019-07-10 11:59AM EDT | 62.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 82.81% |
| QCOM190726P00063000 | 2019-07-18 12:27PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 77.34% |
| QCOM190726P00064000 | 2019-07-12 10:13AM EDT | 64.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 61 | 71.88% |
| QCOM190726P00065000 | 2019-07-22 10:17AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 213 | 63.28% |
| QCOM190726P00066000 | 2019-07-19 3:09PM EDT | 66.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 26 | 50.00% |
| QCOM190726P00067000 | 2019-07-18 3:15PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 1,339 | 54.69% |
| QCOM190726P00068000 | 2019-07-22 2:44PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 334 | 50.39% |
| QCOM190726P00069000 | 2019-07-22 9:30AM EDT | 69.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 1 | 1,556 | 48.05% |
| QCOM190726P00070000 | 2019-07-22 12:27PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 25 | 1,034 | 43.75% |
| QCOM190726P00071000 | 2019-07-22 2:19PM EDT | 71.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 63 | 320 | 40.04% |
| QCOM190726P00072000 | 2019-07-22 3:03PM EDT | 72.00 | 0.10 | 0.10 | 0.12 | -0.16 | -61.54% | 289 | 645 | 37.89% |
| QCOM190726P00073000 | 2019-07-22 3:59PM EDT | 73.00 | 0.19 | 0.18 | 0.20 | -0.22 | -53.66% | 846 | 432 | 35.35% |
| QCOM190726P00074000 | 2019-07-22 3:59PM EDT | 74.00 | 0.34 | 0.31 | 0.35 | -0.35 | -50.72% | 346 | 498 | 33.50% |
| QCOM190726P00075000 | 2019-07-22 3:56PM EDT | 75.00 | 0.57 | 0.56 | 0.61 | -0.51 | -47.22% | 709 | 523 | 32.23% |
| QCOM190726P00076000 | 2019-07-22 3:59PM EDT | 76.00 | 0.97 | 0.96 | 1.01 | -0.65 | -40.12% | 648 | 657 | 31.06% |
| QCOM190726P00077000 | 2019-07-22 3:57PM EDT | 77.00 | 1.58 | 1.54 | 1.59 | -0.74 | -31.90% | 955 | 608 | 30.57% |
| QCOM190726P00078000 | 2019-07-22 3:24PM EDT | 78.00 | 2.17 | 2.29 | 2.34 | -0.83 | -27.67% | 22 | 368 | 31.06% |
| QCOM190726P00079000 | 2019-07-22 3:58PM EDT | 79.00 | 3.19 | 3.10 | 3.25 | -0.31 | -8.86% | 68 | 274 | 34.77% |
| QCOM190726P00080000 | 2019-07-22 3:58PM EDT | 80.00 | 4.15 | 4.00 | 4.20 | -0.85 | -17.00% | 40 | 130 | 38.77% |
| QCOM190726P00081000 | 2019-07-22 11:47AM EDT | 81.00 | 4.80 | 5.00 | 5.15 | -1.20 | -20.00% | 10 | 8 | 41.21% |
| QCOM190726P00082000 | 2019-07-22 1:45PM EDT | 82.00 | 6.10 | 6.00 | 6.15 | -1.50 | -19.74% | 83 | 15 | 47.07% |
| QCOM190726P00083000 | 2019-07-18 11:04AM EDT | 83.00 | 8.50 | 6.45 | 7.50 | 0.00 | - | 10 | 14 | 77.64% |
| QCOM190726P00085000 | 2019-07-18 2:18PM EDT | 85.00 | 10.70 | 8.50 | 9.45 | 0.00 | - | 95 | 93 | 88.28% |