| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190524P00050000 | 2019-05-02 11:20AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 125.00% |
| QCOM190524P00053000 | 2019-05-06 9:43AM EDT | 53.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 3 | 49 | 118.75% |
| QCOM190524P00054000 | 2019-05-15 11:15AM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 112.50% |
| QCOM190524P00056000 | 2019-05-15 3:46PM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 63 | 106.25% |
| QCOM190524P00057000 | 2019-05-02 11:13AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 100.00% |
| QCOM190524P00081000 | 2019-05-20 3:40PM EDT | 81.00 | 4.50 | 4.50 | 4.65 | +3.30 | +275.00% | 877 | 3,079 | 43.07% |
| QCOM190524P00082000 | 2019-05-20 3:01PM EDT | 82.00 | 5.65 | 5.40 | 5.60 | +3.92 | +226.59% | 657 | 1,777 | 46.48% |
| QCOM190524P00083000 | 2019-05-20 3:52PM EDT | 83.00 | 6.55 | 6.35 | 6.50 | +4.26 | +186.03% | 273 | 1,279 | 45.12% |
| QCOM190524P00084000 | 2019-05-20 3:50PM EDT | 84.00 | 7.49 | 7.30 | 7.50 | +4.49 | +149.67% | 75 | 711 | 50.39% |
| QCOM190524P00085000 | 2019-05-20 10:09AM EDT | 85.00 | 6.75 | 8.30 | 8.55 | +3.03 | +81.45% | 53 | 796 | 59.57% |
| QCOM190524P00086000 | 2019-05-20 2:24PM EDT | 86.00 | 9.55 | 9.25 | 9.55 | +4.95 | +107.61% | 14 | 270 | 64.65% |
| QCOM190524P00087000 | 2019-05-20 2:02PM EDT | 87.00 | 9.76 | 10.25 | 10.55 | +4.96 | +103.33% | 3 | 282 | 69.63% |
| QCOM190524P00088000 | 2019-05-20 3:18PM EDT | 88.00 | 11.60 | 11.25 | 11.55 | +5.50 | +90.16% | 17 | 229 | 52.34% |
| QCOM190524P00089000 | 2019-05-20 10:13AM EDT | 89.00 | 11.30 | 12.25 | 12.55 | +5.10 | +82.26% | 13 | 103 | 55.47% |
| QCOM190524P00090000 | 2019-05-17 2:01PM EDT | 90.00 | 8.15 | 13.20 | 13.55 | 0.00 | - | 100 | 622 | 83.59% |
| QCOM190524P00091000 | 2019-05-20 10:31AM EDT | 91.00 | 13.00 | 14.25 | 14.55 | +7.35 | +130.09% | 1 | 11 | 62.50% |
| QCOM190524P00092000 | 2019-05-06 9:30AM EDT | 92.00 | 7.30 | 15.15 | 15.95 | 0.00 | - | 3 | 0 | 92.58% |
| QCOM190524P00093000 | 2019-05-06 11:37AM EDT | 93.00 | 6.20 | 16.20 | 16.65 | 0.00 | - | 20 | 15 | 77.34% |
| QCOM190524P00095000 | 2019-04-30 3:52PM EDT | 95.00 | 9.35 | 18.20 | 18.70 | 0.00 | - | 2 | 1 | 90.23% |
| QCOM190524P00100000 | 2019-05-01 12:59PM EDT | 100.00 | 13.29 | 22.75 | 23.65 | 0.00 | - | - | 0 | 135.94% |