| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190322C00045000 | 2019-02-06 11:18AM EDT | 45.00 | 6.60 | 9.50 | 13.65 | 0.00 | - | 1 | 0 | 317.38% |
| QCOM190322C00046000 | 2019-03-18 12:13AM EDT | 46.00 | 9.10 | 11.50 | 12.15 | 0.00 | - | 1 | 1 | 156.25% |
| QCOM190322C00047000 | 2019-03-13 1:51PM EDT | 47.00 | 8.68 | 10.40 | 11.15 | 0.00 | - | 8 | 22 | 106.25% |
| QCOM190322C00048000 | 2019-03-05 3:36PM EDT | 48.00 | 5.95 | 6.60 | 10.85 | 0.00 | - | 12 | 3 | 277.54% |
| QCOM190322C00049000 | 2019-02-21 11:08AM EDT | 49.00 | 3.45 | 5.70 | 9.75 | 0.00 | - | 1 | 0 | 247.66% |
| QCOM190322C00050000 | 2019-03-21 3:41PM EDT | 50.00 | 7.91 | 7.55 | 7.95 | +1.01 | +14.64% | 10 | 116 | 135.55% |
| QCOM190322C00051000 | 2019-03-20 9:34AM EDT | 51.00 | 6.29 | 5.60 | 8.05 | 0.00 | - | 1 | 54 | 93.75% |
| QCOM190322C00051500 | 2019-03-18 12:13AM EDT | 51.50 | 4.10 | 4.40 | 7.25 | 0.00 | - | 1 | 1 | 197.46% |
| QCOM190322C00052000 | 2019-03-20 1:12PM EDT | 52.00 | 5.20 | 4.55 | 5.95 | 0.00 | - | 3 | 1,678 | 106.25% |
| QCOM190322C00052500 | 2019-03-21 2:56PM EDT | 52.50 | 5.50 | 4.75 | 5.50 | +0.55 | +11.11% | 1 | 87 | 105.66% |
| QCOM190322C00053000 | 2019-03-20 10:35AM EDT | 53.00 | 3.85 | 4.55 | 4.95 | 0.00 | - | 6 | 1,265 | 91.41% |
| QCOM190322C00053500 | 2019-03-18 10:06AM EDT | 53.50 | 3.35 | 3.35 | 5.00 | 0.00 | - | 4 | 5 | 137.01% |
| QCOM190322C00054000 | 2019-03-21 12:21PM EDT | 54.00 | 4.18 | 3.35 | 3.95 | +1.03 | +32.70% | 4 | 1,399 | 76.56% |
| QCOM190322C00054500 | 2019-03-21 11:09AM EDT | 54.50 | 3.36 | 2.59 | 3.45 | +0.43 | +14.68% | 5 | 362 | 68.75% |
| QCOM190322C00055000 | 2019-03-21 3:42PM EDT | 55.00 | 2.90 | 2.41 | 2.99 | +0.55 | +23.40% | 70 | 3,924 | 65.23% |
| QCOM190322C00055500 | 2019-03-21 1:22PM EDT | 55.50 | 2.54 | 1.23 | 3.00 | +0.73 | +40.33% | 9 | 823 | 96.78% |
| QCOM190322C00056000 | 2019-03-21 3:06PM EDT | 56.00 | 2.15 | 1.21 | 2.36 | +0.65 | +43.33% | 236 | 3,868 | 76.56% |
| QCOM190322C00056500 | 2019-03-21 3:50PM EDT | 56.50 | 1.36 | 1.17 | 2.18 | +0.40 | +41.67% | 546 | 1,897 | 53.42% |
| QCOM190322C00057000 | 2019-03-21 2:13PM EDT | 57.00 | 1.20 | 0.72 | 1.06 | +0.62 | +106.90% | 485 | 2,959 | 35.25% |
| QCOM190322C00057500 | 2019-03-21 3:50PM EDT | 57.50 | 0.53 | 0.45 | 0.57 | +0.22 | +70.97% | 300 | 1,084 | 24.81% |
| QCOM190322C00058000 | 2019-03-21 3:52PM EDT | 58.00 | 0.26 | 0.20 | 0.27 | +0.09 | +52.94% | 977 | 878 | 21.88% |
| QCOM190322C00058500 | 2019-03-21 3:52PM EDT | 58.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 591 | 613 | 24.32% |
| QCOM190322C00059000 | 2019-03-21 3:36PM EDT | 59.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 155 | 590 | 25.20% |
| QCOM190322C00059500 | 2019-03-21 1:01PM EDT | 59.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 6 | 48 | 29.30% |
| QCOM190322C00060000 | 2019-03-21 1:30PM EDT | 60.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 192 | 825 | 35.16% |
| QCOM190322C00060500 | 2019-03-19 11:54AM EDT | 60.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 41.02% |
| QCOM190322C00061000 | 2019-03-19 2:42PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 284 | 46.48% |
| QCOM190322C00061500 | 2019-03-18 10:04AM EDT | 61.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 590 | 58.40% |
| QCOM190322C00062000 | 2019-03-21 11:23AM EDT | 62.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 21 | 94 | 54.69% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190322P00035000 | 2019-02-05 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 3 | 3 | 394.53% |
| QCOM190322P00040000 | 2019-03-15 11:20AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 190.63% |
| QCOM190322P00043000 | 2019-03-13 10:00AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 145 | 143.75% |
| QCOM190322P00044000 | 2019-03-08 10:59AM EDT | 44.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 146.88% |
| QCOM190322P00045000 | 2019-03-11 11:46AM EDT | 45.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 50 | 192.19% |
| QCOM190322P00046000 | 2019-03-15 11:20AM EDT | 46.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 28 | 178.13% |
| QCOM190322P00047000 | 2019-03-14 9:40AM EDT | 47.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 50 | 99 | 164.06% |
| QCOM190322P00048000 | 2019-03-19 11:49AM EDT | 48.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 272 | 150.00% |
| QCOM190322P00048500 | 2019-03-12 12:50PM EDT | 48.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 120.31% |
| QCOM190322P00049000 | 2019-03-19 9:32AM EDT | 49.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 6 | 120 | 135.94% |
| QCOM190322P00049500 | 2019-03-18 1:52PM EDT | 49.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 110.94% |
| QCOM190322P00050000 | 2019-03-20 3:40PM EDT | 50.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 785 | 90.63% |
| QCOM190322P00051000 | 2019-03-18 1:18PM EDT | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 852 | 79.69% |
| QCOM190322P00051500 | 2019-03-15 12:06PM EDT | 51.50 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 41 | 103.13% |
| QCOM190322P00052000 | 2019-03-20 3:40PM EDT | 52.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1,023 | 1,249 | 96.09% |
| QCOM190322P00052500 | 2019-03-19 11:30AM EDT | 52.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 47 | 71.09% |
| QCOM190322P00053000 | 2019-03-18 2:10PM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 1,236 | 55.47% |
| QCOM190322P00053500 | 2019-03-18 10:38AM EDT | 53.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 203 | 54.69% |
| QCOM190322P00054000 | 2019-03-21 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 412 | 42.19% |
| QCOM190322P00054500 | 2019-03-20 2:45PM EDT | 54.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,073 | 47.66% |
| QCOM190322P00055000 | 2019-03-21 1:13PM EDT | 55.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 19 | 700 | 41.41% |
| QCOM190322P00055500 | 2019-03-21 3:51PM EDT | 55.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 32 | 720 | 35.16% |
| QCOM190322P00056000 | 2019-03-21 12:41PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 71 | 1,103 | 30.47% |
| QCOM190322P00056500 | 2019-03-21 12:52PM EDT | 56.50 | 0.05 | 0.01 | 0.08 | -0.17 | -77.27% | 24 | 809 | 27.34% |
| QCOM190322P00057000 | 2019-03-21 3:34PM EDT | 57.00 | 0.08 | 0.05 | 0.12 | -0.31 | -79.49% | 193 | 1,474 | 23.05% |
| QCOM190322P00057500 | 2019-03-21 3:57PM EDT | 57.50 | 0.25 | 0.20 | 0.24 | -0.33 | -56.90% | 682 | 79 | 21.09% |
| QCOM190322P00058000 | 2019-03-21 3:58PM EDT | 58.00 | 0.50 | 0.43 | 0.50 | -0.52 | -50.98% | 48 | 20 | 21.88% |
| QCOM190322P00059000 | 2019-03-21 9:55AM EDT | 59.00 | 1.32 | 0.48 | 2.00 | -2.88 | -68.57% | 43 | 16 | 75.00% |
| QCOM190322P00060000 | 2019-03-18 12:14AM EDT | 60.00 | 4.50 | 0.52 | 3.95 | 0.00 | - | 5 | 5 | 154.79% |