QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607C00125000 | 2024-05-24 2:40PM EDT | 125.00 | 85.15 | 83.80 | 86.40 | 0.00 | - | 2 | 0 | 259.38% |
| QCOM240607C00140000 | 2024-05-29 10:42AM EDT | 140.00 | 69.67 | 68.70 | 71.40 | 0.00 | - | 1 | 2 | 207.81% |
| QCOM240607C00145000 | 2024-05-14 10:55AM EDT | 145.00 | 42.97 | 64.05 | 66.50 | 0.00 | - | 1 | 0 | 227.73% |
| QCOM240607C00150000 | 2024-05-31 3:48PM EDT | 150.00 | 53.39 | 58.85 | 61.50 | 0.00 | - | 3 | 3 | 209.38% |
| QCOM240607C00155000 | 2024-05-28 10:24AM EDT | 155.00 | 58.73 | 53.90 | 56.50 | 0.00 | - | 1 | 0 | 191.41% |
| QCOM240607C00160000 | 2024-05-31 11:01AM EDT | 160.00 | 41.80 | 49.05 | 51.45 | 0.00 | - | 3 | 3 | 163.28% |
| QCOM240607C00165000 | 2024-06-03 9:33AM EDT | 165.00 | 44.55 | 44.00 | 46.40 | 0.00 | - | 3 | 13 | 130.47% |
| QCOM240607C00170000 | 2024-06-06 9:49AM EDT | 170.00 | 40.00 | 38.55 | 41.35 | +1.42 | +3.68% | 50 | 51 | 0.00% |
| QCOM240607C00175000 | 2024-05-29 3:54PM EDT | 175.00 | 32.90 | 34.05 | 36.50 | 0.00 | - | 54 | 8 | 124.22% |
| QCOM240607C00177500 | 2024-05-20 3:27PM EDT | 177.50 | 21.72 | 31.30 | 34.00 | 0.00 | - | - | 0 | 116.02% |
| QCOM240607C00180000 | 2024-06-05 12:28PM EDT | 180.00 | 31.00 | 28.85 | 31.50 | 0.00 | - | 3 | 11 | 108.20% |
| QCOM240607C00182500 | 2024-06-03 10:53AM EDT | 182.50 | 22.86 | 26.00 | 29.00 | 0.00 | - | 2 | 3 | 100.20% |
| QCOM240607C00185000 | 2024-06-03 9:33AM EDT | 185.00 | 24.50 | 23.60 | 25.55 | 0.00 | - | 3 | 6 | 0.00% |
| QCOM240607C00187500 | 2024-06-05 10:03AM EDT | 187.50 | 21.40 | 20.90 | 24.00 | 0.00 | - | 1 | 6 | 84.38% |
| QCOM240607C00190000 | 2024-06-05 3:58PM EDT | 190.00 | 21.90 | 19.20 | 21.25 | 0.00 | - | 10 | 81 | 0.00% |
| QCOM240607C00192500 | 2024-06-04 3:37PM EDT | 192.50 | 11.00 | 16.50 | 18.35 | 0.00 | - | 6 | 34 | 0.00% |
| QCOM240607C00195000 | 2024-06-05 2:42PM EDT | 195.00 | 12.81 | 14.40 | 15.90 | -4.34 | -25.31% | 3 | 492 | 0.00% |
| QCOM240607C00197500 | 2024-06-05 12:30PM EDT | 197.50 | 13.45 | 11.85 | 12.85 | 0.00 | - | 14 | 374 | 0.00% |
| QCOM240607C00200000 | 2024-06-06 9:47AM EDT | 200.00 | 8.70 | 9.65 | 11.20 | -3.30 | -27.50% | 2 | 838 | 0.00% |
| QCOM240607C00202500 | 2024-06-06 10:10AM EDT | 202.50 | 7.91 | 7.25 | 8.50 | -1.44 | -15.40% | 3 | 515 | 0.00% |
| QCOM240607C00205000 | 2024-06-06 10:25AM EDT | 205.00 | 5.20 | 5.35 | 6.00 | -1.55 | -22.96% | 19 | 1,105 | 0.00% |
| QCOM240607C00207500 | 2024-06-06 10:26AM EDT | 207.50 | 3.30 | 3.10 | 3.45 | -1.82 | -35.55% | 42 | 1,155 | 0.00% |
| QCOM240607C00210000 | 2024-06-06 10:28AM EDT | 210.00 | 1.95 | 1.77 | 1.86 | -1.35 | -44.85% | 289 | 2,645 | 16.60% |
| QCOM240607C00212500 | 2024-06-06 10:28AM EDT | 212.50 | 0.85 | 0.84 | 0.86 | -1.04 | -55.32% | 864 | 1,184 | 21.58% |
| QCOM240607C00215000 | 2024-06-06 10:21AM EDT | 215.00 | 0.29 | 0.35 | 0.39 | -0.75 | -72.12% | 1,043 | 2,836 | 25.20% |
| QCOM240607C00217500 | 2024-06-06 10:22AM EDT | 217.50 | 0.12 | 0.14 | 0.16 | -0.38 | -76.00% | 128 | 1,522 | 27.54% |
| QCOM240607C00220000 | 2024-06-06 10:17AM EDT | 220.00 | 0.06 | 0.06 | 0.08 | -0.19 | -76.00% | 40 | 2,082 | 30.86% |
| QCOM240607C00222500 | 2024-06-06 9:30AM EDT | 222.50 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 2 | 783 | 34.96% |
| QCOM240607C00225000 | 2024-06-06 10:22AM EDT | 225.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 33 | 1,055 | 39.84% |
| QCOM240607C00227500 | 2024-06-05 3:39PM EDT | 227.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 17 | 359 | 44.14% |
| QCOM240607C00230000 | 2024-06-06 9:43AM EDT | 230.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 287 | 49.61% |
| QCOM240607C00232500 | 2024-06-05 3:46PM EDT | 232.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 39 | 63.28% |
| QCOM240607C00235000 | 2024-06-05 1:42PM EDT | 235.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 1 | 196 | 62.89% |
| QCOM240607C00240000 | 2024-06-05 12:21PM EDT | 240.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 32 | 90 | 67.58% |
| QCOM240607C00245000 | 2024-06-05 3:23PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 35 | 75.00% |
| QCOM240607C00250000 | 2024-06-05 11:32AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 81.25% |
| QCOM240607C00255000 | 2024-05-31 10:31AM EDT | 255.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 3 | 4 | 141.89% |
| QCOM240607C00260000 | 2024-06-03 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 43 | 53 | 110.55% |
| QCOM240607C00265000 | 2024-06-03 3:19PM EDT | 265.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 21 | 21 | 164.06% |
| QCOM240607C00270000 | 2024-06-03 2:03PM EDT | 270.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 10 | 10 | 176.56% |
| QCOM240607C00275000 | 2024-06-03 9:54AM EDT | 275.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 6 | 7 | 187.30% |
| QCOM240607C00280000 | 2024-06-03 11:12AM EDT | 280.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 198.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607P00120000 | 2024-05-20 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 381.64% |
| QCOM240607P00125000 | 2024-05-06 9:32AM EDT | 125.00 | 0.05 | 0.00 | 1.61 | 0.00 | - | 1 | 4 | 407.62% |
| QCOM240607P00130000 | 2024-05-28 10:45AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 237 | 246 | 333.59% |
| QCOM240607P00135000 | 2024-05-24 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 150 | 151 | 309.96% |
| QCOM240607P00140000 | 2024-05-31 10:37AM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 47 | 288.48% |
| QCOM240607P00145000 | 2024-05-13 9:58AM EDT | 145.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 5 | 15 | 266.41% |
| QCOM240607P00150000 | 2024-05-29 12:23PM EDT | 150.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 11 | 75 | 189.84% |
| QCOM240607P00155000 | 2024-06-03 3:46PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 137.50% |
| QCOM240607P00160000 | 2024-06-04 9:45AM EDT | 160.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 121.88% |
| QCOM240607P00165000 | 2024-06-04 2:22PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 160 | 186.72% |
| QCOM240607P00170000 | 2024-06-04 2:18PM EDT | 170.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 208 | 123.44% |
| QCOM240607P00172500 | 2024-05-31 2:48PM EDT | 172.50 | 0.05 | 0.00 | 0.67 | 0.00 | - | 146 | 157 | 154.88% |
| QCOM240607P00175000 | 2024-06-05 2:41PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 971 | 100.00% |
| QCOM240607P00177500 | 2024-05-31 2:28PM EDT | 177.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 20 | 24 | 131.64% |
| QCOM240607P00180000 | 2024-06-05 9:58AM EDT | 180.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 489 | 121.58% |
| QCOM240607P00182500 | 2024-06-05 9:31AM EDT | 182.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 75.78% |
| QCOM240607P00185000 | 2024-06-06 9:34AM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 551 | 69.53% |
| QCOM240607P00187500 | 2024-06-05 1:06PM EDT | 187.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 2,924 | 64.84% |
| QCOM240607P00190000 | 2024-06-06 10:16AM EDT | 190.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 1,051 | 58.59% |
| QCOM240607P00192500 | 2024-06-06 9:47AM EDT | 192.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 40 | 1,657 | 53.91% |
| QCOM240607P00195000 | 2024-06-06 10:12AM EDT | 195.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 6 | 530 | 50.00% |
| QCOM240607P00197500 | 2024-06-06 10:07AM EDT | 197.50 | 0.03 | 0.03 | 0.05 | -0.02 | -33.33% | 11 | 617 | 44.73% |
| QCOM240607P00200000 | 2024-06-06 10:09AM EDT | 200.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 53 | 2,039 | 40.63% |
| QCOM240607P00202500 | 2024-06-06 10:22AM EDT | 202.50 | 0.16 | 0.13 | 0.15 | +0.03 | +23.08% | 33 | 1,039 | 37.40% |
| QCOM240607P00205000 | 2024-06-06 10:28AM EDT | 205.00 | 0.31 | 0.29 | 0.33 | +0.06 | +24.00% | 353 | 633 | 35.50% |
| QCOM240607P00207500 | 2024-06-06 10:27AM EDT | 207.50 | 0.87 | 0.74 | 0.79 | +0.25 | +40.32% | 460 | 834 | 35.65% |
| QCOM240607P00210000 | 2024-06-06 10:28AM EDT | 210.00 | 1.69 | 1.73 | 1.81 | +0.48 | +36.92% | 732 | 780 | 39.11% |
| QCOM240607P00212500 | 2024-06-06 10:23AM EDT | 212.50 | 3.50 | 3.35 | 3.55 | +0.79 | +29.15% | 42 | 408 | 47.14% |
| QCOM240607P00215000 | 2024-06-06 10:03AM EDT | 215.00 | 5.00 | 4.45 | 5.40 | +0.85 | +20.48% | 14 | 164 | 51.95% |
| QCOM240607P00217500 | 2024-06-04 9:56AM EDT | 217.50 | 14.50 | 7.20 | 8.10 | 0.00 | - | 1 | 21 | 60.50% |
| QCOM240607P00220000 | 2024-06-05 2:51PM EDT | 220.00 | 7.90 | 9.00 | 10.65 | 0.00 | - | 3 | 32 | 65.38% |
| QCOM240607P00225000 | 2024-06-05 2:24PM EDT | 225.00 | 13.10 | 14.55 | 16.00 | 0.00 | - | 2 | 2 | 96.68% |
| QCOM240607P00232500 | 2024-05-28 10:13AM EDT | 232.50 | 21.20 | 21.15 | 24.45 | 0.00 | - | 1 | 0 | 126.47% |
| QCOM240607P00235000 | 2024-05-29 10:25AM EDT | 235.00 | 26.50 | 23.75 | 26.90 | 0.00 | - | 3 | 0 | 136.18% |
© 2024 Yahoo. All rights reserved.