| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190920C00050000 | 2019-09-10 3:55PM EDT | 50.00 | 28.72 | 27.95 | 28.15 | 0.00 | - | 34 | 0 | 479.69% |
| QCOM190920C00055000 | 2019-09-10 2:30PM EDT | 55.00 | 23.54 | 22.90 | 23.15 | 0.00 | - | 9 | 0 | 382.03% |
| QCOM190920C00060000 | 2019-09-13 10:23AM EDT | 60.00 | 18.86 | 17.90 | 18.25 | 0.00 | - | 3 | 45 | 313.28% |
| QCOM190920C00062500 | 2019-09-10 1:39PM EDT | 62.50 | 15.90 | 15.40 | 15.65 | 0.00 | - | 1,280 | 0 | 260.94% |
| QCOM190920C00065000 | 2019-09-13 3:30PM EDT | 65.00 | 13.55 | 12.70 | 13.40 | 0.00 | - | 20 | 21 | 228.13% |
| QCOM190920C00066000 | 2019-09-10 2:34PM EDT | 66.00 | 12.55 | 11.90 | 12.15 | 0.00 | - | 4 | 0 | 207.42% |
| QCOM190920C00066500 | 2019-09-16 12:11AM EDT | 66.50 | 12.90 | 11.30 | 11.65 | 0.00 | - | - | 1 | 188.67% |
| QCOM190920C00067000 | 2019-09-10 2:31PM EDT | 67.00 | 11.55 | 10.90 | 11.10 | 0.00 | - | 8 | 0 | 187.11% |
| QCOM190920C00067500 | 2019-09-17 1:48PM EDT | 67.50 | 11.12 | 10.45 | 10.65 | 0.00 | - | 1 | 5 | 189.45% |
| QCOM190920C00068000 | 2019-09-10 3:48PM EDT | 68.00 | 10.60 | 9.95 | 10.20 | 0.00 | - | 70 | 0 | 185.94% |
| QCOM190920C00068500 | 2019-09-16 10:33AM EDT | 68.50 | 9.45 | 9.25 | 9.65 | 0.00 | - | 10 | 10 | 154.30% |
| QCOM190920C00069000 | 2019-09-16 11:59AM EDT | 69.00 | 8.95 | 8.90 | 9.20 | 0.00 | - | 19 | 22 | 166.41% |
| QCOM190920C00070000 | 2019-09-19 3:53PM EDT | 70.00 | 8.25 | 7.90 | 8.05 | 0.00 | - | 96 | 335 | 137.89% |
| QCOM190920C00070500 | 2019-09-10 3:48PM EDT | 70.50 | 8.05 | 7.45 | 7.65 | 0.00 | - | 150 | 0 | 143.16% |
| QCOM190920C00071000 | 2019-09-10 3:48PM EDT | 71.00 | 7.55 | 6.95 | 7.10 | 0.00 | - | 167 | 1 | 131.64% |
| QCOM190920C00071500 | 2019-09-10 2:29PM EDT | 71.50 | 7.05 | 6.45 | 6.60 | 0.00 | - | 8 | 0 | 124.02% |
| QCOM190920C00072000 | 2019-09-11 12:30PM EDT | 72.00 | 7.00 | 5.95 | 6.05 | 0.00 | - | 6 | 6 | 112.50% |
| QCOM190920C00072500 | 2019-09-20 11:43AM EDT | 72.50 | 5.60 | 5.45 | 5.60 | -0.15 | -2.61% | 100 | 3,374 | 108.59% |
| QCOM190920C00073000 | 2019-09-19 9:41AM EDT | 73.00 | 6.58 | 4.95 | 5.10 | 0.00 | - | 33 | 15 | 100.78% |
| QCOM190920C00073500 | 2019-09-10 2:02PM EDT | 73.50 | 5.65 | 4.45 | 4.60 | 0.00 | - | 800 | 5 | 92.97% |
| QCOM190920C00074000 | 2019-09-19 10:18AM EDT | 74.00 | 5.56 | 3.85 | 4.05 | 0.00 | - | 29 | 108 | 75.39% |
| QCOM190920C00074500 | 2019-09-13 2:27PM EDT | 74.50 | 4.20 | 3.35 | 3.50 | 0.00 | - | 27 | 27 | 64.26% |
| QCOM190920C00075000 | 2019-09-20 12:25PM EDT | 75.00 | 2.92 | 2.98 | 3.10 | -0.33 | -10.15% | 179 | 3,647 | 70.31% |
| QCOM190920C00075500 | 2019-09-20 11:44AM EDT | 75.50 | 2.61 | 2.37 | 2.46 | -0.84 | -24.35% | 3 | 92 | 53.52% |
| QCOM190920C00076000 | 2019-09-20 12:13PM EDT | 76.00 | 2.01 | 1.87 | 1.98 | -0.29 | -12.61% | 7 | 506 | 47.27% |
| QCOM190920C00076500 | 2019-09-19 11:36AM EDT | 76.50 | 2.90 | 1.36 | 1.46 | 0.00 | - | 10 | 139 | 36.72% |
| QCOM190920C00077000 | 2019-09-20 12:24PM EDT | 77.00 | 1.05 | 0.85 | 0.95 | -0.62 | -37.13% | 335 | 763 | 26.76% |
| QCOM190920C00077500 | 2019-09-20 12:11PM EDT | 77.50 | 0.55 | 0.54 | 0.61 | -0.39 | -41.49% | 274 | 2,417 | 27.15% |
| QCOM190920C00078000 | 2019-09-20 12:25PM EDT | 78.00 | 0.20 | 0.19 | 0.23 | -0.39 | -66.10% | 255 | 995 | 19.53% |
| QCOM190920C00078500 | 2019-09-20 12:25PM EDT | 78.50 | 0.05 | 0.05 | 0.07 | -0.31 | -86.11% | 289 | 831 | 18.16% |
| QCOM190920C00079000 | 2019-09-20 12:14PM EDT | 79.00 | 0.03 | 0.00 | 0.04 | -0.14 | -82.35% | 265 | 3,659 | 22.27% |
| QCOM190920C00079500 | 2019-09-20 11:48AM EDT | 79.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 20 | 1,762 | 26.95% |
| QCOM190920C00080000 | 2019-09-20 12:14PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 461 | 14,311 | 12.50% |
| QCOM190920C00080500 | 2019-09-20 10:32AM EDT | 80.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 5 | 1,258 | 12.50% |
| QCOM190920C00081000 | 2019-09-20 10:33AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 716 | 44.14% |
| QCOM190920C00081500 | 2019-09-19 1:58PM EDT | 81.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 132 | 603 | 49.22% |
| QCOM190920C00082000 | 2019-09-19 3:29PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 1,568 | 25.00% |
| QCOM190920C00082500 | 2019-09-20 12:17PM EDT | 82.50 | 0.01 | 0.02 | 0.00 | -0.01 | -50.00% | 11 | 13,027 | 50.00% |
| QCOM190920C00083000 | 2019-09-20 9:31AM EDT | 83.00 | 0.08 | 0.00 | 0.03 | +0.07 | +700.00% | 2 | 651 | 57.81% |
| QCOM190920C00083500 | 2019-09-20 10:17AM EDT | 83.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 6 | 29 | 62.50% |
| QCOM190920C00084000 | 2019-09-16 10:06AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| QCOM190920C00084500 | 2019-09-13 3:06PM EDT | 84.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 191 | 71.88% |
| QCOM190920C00085000 | 2019-09-20 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 1 | 3,726 | 50.00% |
| QCOM190920C00085500 | 2019-09-17 9:32AM EDT | 85.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 80.47% |
| QCOM190920C00086000 | 2019-09-11 2:46PM EDT | 86.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 43 | 47 | 84.38% |
| QCOM190920C00086500 | 2019-09-10 2:33PM EDT | 86.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 89.06% |
| QCOM190920C00087000 | 2019-09-06 10:56AM EDT | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 93.75% |
| QCOM190920C00087500 | 2019-09-06 11:10AM EDT | 87.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 96.88% |
| QCOM190920C00088000 | 2019-09-18 3:29PM EDT | 88.00 | 0.01 | - | 0.03 | 0.00 | - | 3 | 3 | 110.94% |
| QCOM190920C00088500 | 2019-09-18 3:35PM EDT | 88.50 | 0.02 | - | 0.03 | 0.00 | - | 6 | 5 | 115.63% |
| QCOM190920C00089000 | 2019-09-18 3:59PM EDT | 89.00 | 0.02 | - | 0.03 | 0.00 | - | 4 | 4 | 120.31% |
| QCOM190920C00090000 | 2019-09-13 9:30AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,846 | 50.00% |
| QCOM190920C00091500 | 2019-09-06 2:20PM EDT | 91.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 128.13% |
| QCOM190920C00095000 | 2019-09-09 2:00PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 340 | 50.00% |
| QCOM190920C00100000 | 2019-09-09 1:29PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM190920P00050000 | 2019-09-12 11:06AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 50.00% |
| QCOM190920P00055000 | 2019-09-20 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,328 | 50.00% |
| QCOM190920P00060000 | 2019-09-20 10:12AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,349 | 50.00% |
| QCOM190920P00062500 | 2019-09-20 10:28AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 2 | 1,273 | 50.00% |
| QCOM190920P00063000 | 2019-09-19 10:37AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 50.00% |
| QCOM190920P00064000 | 2019-09-13 9:30AM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| QCOM190920P00064500 | 2019-09-03 1:08PM EDT | 64.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| QCOM190920P00065000 | 2019-09-20 10:12AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 4,001 | 50.00% |
| QCOM190920P00065500 | 2019-09-11 11:11AM EDT | 65.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| QCOM190920P00066000 | 2019-09-16 9:31AM EDT | 66.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| QCOM190920P00067000 | 2019-09-16 9:31AM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| QCOM190920P00067500 | 2019-09-20 10:28AM EDT | 67.50 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 2 | 2,658 | 50.00% |
| QCOM190920P00068000 | 2019-09-18 3:29PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 50.00% |
| QCOM190920P00068500 | 2019-09-18 3:35PM EDT | 68.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 50.00% |
| QCOM190920P00069000 | 2019-09-19 3:51PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 50.00% |
| QCOM190920P00069500 | 2019-09-13 11:11AM EDT | 69.50 | 0.02 | - | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| QCOM190920P00070000 | 2019-09-19 3:41PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,326 | 78.13% |
| QCOM190920P00070500 | 2019-09-10 3:55PM EDT | 70.50 | 1.12 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 84.38% |
| QCOM190920P00071000 | 2019-09-19 12:14PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 791 | 68.75% |
| QCOM190920P00071500 | 2019-09-17 2:09PM EDT | 71.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 206 | 73.44% |
| QCOM190920P00072000 | 2019-09-20 10:34AM EDT | 72.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 302 | 68.75% |
| QCOM190920P00072500 | 2019-09-20 10:18AM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,432 | 63.28% |
| QCOM190920P00073000 | 2019-09-18 1:27PM EDT | 73.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 765 | 60.94% |
| QCOM190920P00073500 | 2019-09-20 10:17AM EDT | 73.50 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 12 | 101 | 50.00% |
| QCOM190920P00074000 | 2019-09-19 9:30AM EDT | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 1,928 | 53.13% |
| QCOM190920P00074500 | 2019-09-20 9:30AM EDT | 74.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 105 | 47.27% |
| QCOM190920P00075000 | 2019-09-20 11:18AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 17 | 3,457 | 25.00% |
| QCOM190920P00075500 | 2019-09-20 11:20AM EDT | 75.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 495 | 35.16% |
| QCOM190920P00076000 | 2019-09-20 10:33AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 5 | 484 | 12.50% |
| QCOM190920P00076500 | 2019-09-20 10:28AM EDT | 76.50 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 5 | 297 | 24.02% |
| QCOM190920P00077000 | 2019-09-20 12:14PM EDT | 77.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 30 | 1,110 | 15.63% |
| QCOM190920P00077500 | 2019-09-20 12:20PM EDT | 77.50 | 0.05 | 0.05 | 0.09 | -0.16 | -76.19% | 122 | 1,172 | 12.89% |
| QCOM190920P00078000 | 2019-09-20 12:25PM EDT | 78.00 | 0.25 | 0.25 | 0.23 | -0.12 | -32.43% | 124 | 1,556 | 6.45% |
| QCOM190920P00078500 | 2019-09-20 11:44AM EDT | 78.50 | 0.53 | 0.61 | 0.61 | +0.15 | +39.47% | 34 | 314 | 0.00% |
| QCOM190920P00079000 | 2019-09-20 11:58AM EDT | 79.00 | 1.10 | 1.07 | 1.10 | +0.23 | +26.44% | 66 | 1,445 | 0.00% |
| QCOM190920P00079500 | 2019-09-20 10:33AM EDT | 79.50 | 1.07 | 1.57 | 1.63 | +0.04 | +3.88% | 20 | 430 | 0.00% |
| QCOM190920P00080000 | 2019-09-20 11:32AM EDT | 80.00 | 1.83 | 2.07 | 2.13 | +0.12 | +7.02% | 71 | 678 | 0.00% |
| QCOM190920P00080500 | 2019-09-20 11:21AM EDT | 80.50 | 2.18 | 2.57 | 2.62 | +0.90 | +70.31% | 49 | 55 | 0.00% |
| QCOM190920P00081000 | 2019-09-19 3:32PM EDT | 81.00 | 2.67 | 3.05 | 3.15 | 0.00 | - | 8 | 21 | 0.00% |
| QCOM190920P00081500 | 2019-09-19 11:24AM EDT | 81.50 | 2.21 | 3.40 | 3.55 | 0.00 | - | 2 | 10 | 0.00% |
| QCOM190920P00082000 | 2019-09-19 10:34AM EDT | 82.00 | 2.39 | 4.00 | 4.15 | 0.00 | - | 2 | 30 | 0.00% |
| QCOM190920P00082500 | 2019-09-19 2:47PM EDT | 82.50 | 3.85 | 4.55 | 4.65 | 0.00 | - | 15 | 48 | 0.00% |
| QCOM190920P00083000 | 2019-09-18 9:35AM EDT | 83.00 | 4.40 | 5.05 | 5.15 | 0.00 | - | 3 | 63 | 0.00% |
| QCOM190920P00083500 | 2019-09-19 2:47PM EDT | 83.50 | 4.85 | 5.40 | 5.55 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM190920P00084000 | 2019-09-13 12:42PM EDT | 84.00 | 5.45 | 5.95 | 6.15 | 0.00 | - | 5 | 8 | 0.00% |
| QCOM190920P00084500 | 2019-09-18 7:44PM EDT | 84.50 | 6.50 | 6.50 | 6.65 | 0.00 | - | - | - | 0.00% |
| QCOM190920P00085000 | 2019-09-16 1:57PM EDT | 85.00 | 7.00 | 6.90 | 7.05 | 0.00 | - | 53 | 14 | 0.00% |
| QCOM190920P00085500 | 2019-09-11 10:35AM EDT | 85.50 | 6.20 | 7.50 | 7.85 | 0.00 | - | - | 0 | 121.09% |
| QCOM190920P00086000 | 2019-09-11 6:39PM EDT | 86.00 | 7.55 | 7.85 | 8.10 | 0.00 | - | - | 0 | 0.00% |
| QCOM190920P00087000 | 2019-09-03 10:41AM EDT | 87.00 | 12.05 | 8.85 | 9.10 | 0.00 | - | - | 0 | 0.00% |
| QCOM190920P00089000 | 2019-09-16 12:11AM EDT | 89.00 | 9.85 | 10.90 | 11.10 | 0.00 | - | - | - | 0.00% |
| QCOM190920P00090000 | 2019-09-12 9:37AM EDT | 90.00 | 10.70 | 11.85 | 12.05 | 0.00 | - | 100 | 2 | 0.00% |
| QCOM190920P00095000 | 2019-07-17 11:44AM EDT | 95.00 | 19.02 | 22.65 | 22.95 | 0.00 | - | 1 | 0 | 690.23% |
| QCOM190920P00100000 | 2019-07-23 9:30AM EDT | 100.00 | 24.90 | 24.45 | 24.65 | 0.00 | - | 20 | 23 | 524.41% |