QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621C00060000 | 2024-01-23 10:30AM EDT | 60.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QCOM240621C00065000 | 2024-02-28 10:32AM EDT | 65.00 | 91.49 | 103.55 | 106.80 | 0.00 | - | 3 | 39 | 0.00% |
| QCOM240621C00070000 | 2023-12-04 1:49PM EDT | 70.00 | 60.87 | 65.00 | 68.35 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00075000 | 2024-04-22 1:36PM EDT | 75.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621C00080000 | 2024-04-19 1:33PM EDT | 80.00 | 79.22 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QCOM240621C00085000 | 2024-04-03 10:16AM EDT | 85.00 | 87.50 | 93.10 | 94.10 | 0.00 | - | 1 | 63 | 0.00% |
| QCOM240621C00090000 | 2024-05-14 2:45PM EDT | 90.00 | 98.70 | 115.50 | 119.30 | 0.00 | - | 14 | 150 | 181.54% |
| QCOM240621C00095000 | 2024-05-22 10:07AM EDT | 95.00 | 107.51 | 110.30 | 114.05 | 0.00 | - | 1 | 101 | 165.82% |
| QCOM240621C00100000 | 2024-05-15 2:12PM EDT | 100.00 | 95.17 | 105.30 | 109.10 | 0.00 | - | 1 | 246 | 156.69% |
| QCOM240621C00105000 | 2024-05-15 10:12AM EDT | 105.00 | 86.92 | 100.05 | 104.00 | 0.00 | - | 3 | 391 | 143.53% |
| QCOM240621C00110000 | 2024-05-16 12:05PM EDT | 110.00 | 84.80 | 95.00 | 98.35 | 0.00 | - | 1 | 937 | 126.51% |
| QCOM240621C00115000 | 2024-05-20 11:28AM EDT | 115.00 | 83.30 | 90.30 | 93.65 | 0.00 | - | 100 | 603 | 125.54% |
| QCOM240621C00120000 | 2024-05-20 2:03PM EDT | 120.00 | 77.60 | 84.95 | 88.90 | 0.00 | - | 11 | 1,396 | 116.65% |
| QCOM240621C00125000 | 2024-05-22 10:07AM EDT | 125.00 | 77.51 | 80.25 | 84.15 | 0.00 | - | 1 | 3,986 | 114.21% |
| QCOM240621C00130000 | 2024-05-22 1:25PM EDT | 130.00 | 73.65 | 75.70 | 78.70 | -0.45 | -0.61% | 25 | 3,814 | 106.67% |
| QCOM240621C00135000 | 2024-05-22 3:40PM EDT | 135.00 | 70.66 | 70.45 | 74.20 | +2.94 | +4.34% | 1 | 1,732 | 101.32% |
| QCOM240621C00140000 | 2024-05-22 3:54PM EDT | 140.00 | 61.85 | 65.05 | 68.25 | 0.00 | - | 43 | 3,345 | 83.08% |
| QCOM240621C00145000 | 2024-05-22 3:40PM EDT | 145.00 | 57.75 | 60.75 | 63.05 | 0.00 | - | 2 | 2,880 | 80.96% |
| QCOM240621C00150000 | 2024-05-22 3:00PM EDT | 150.00 | 52.55 | 55.35 | 58.40 | 0.00 | - | 22 | 8,745 | 74.15% |
| QCOM240621C00155000 | 2024-05-22 3:54PM EDT | 155.00 | 47.15 | 51.10 | 54.20 | 0.00 | - | 7 | 1,639 | 77.51% |
| QCOM240621C00160000 | 2024-05-22 2:36PM EDT | 160.00 | 42.33 | 45.45 | 48.10 | 0.00 | - | 103 | 3,825 | 60.40% |
| QCOM240621C00165000 | 2024-05-22 3:10PM EDT | 165.00 | 37.80 | 40.15 | 43.40 | 0.00 | - | 9 | 1,659 | 54.49% |
| QCOM240621C00170000 | 2024-05-22 2:03PM EDT | 170.00 | 34.60 | 35.40 | 38.75 | +1.98 | +6.07% | 5 | 2,165 | 52.03% |
| QCOM240621C00175000 | 2024-05-22 3:43PM EDT | 175.00 | 28.00 | 31.55 | 32.80 | 0.00 | - | 10 | 4,070 | 52.47% |
| QCOM240621C00180000 | 2024-05-23 9:43AM EDT | 180.00 | 26.72 | 26.30 | 28.00 | +3.83 | +16.73% | 16 | 10,756 | 47.44% |
| QCOM240621C00185000 | 2024-05-23 9:44AM EDT | 185.00 | 22.60 | 22.40 | 23.20 | +4.14 | +22.43% | 3 | 9,119 | 42.11% |
| QCOM240621C00190000 | 2024-05-23 9:47AM EDT | 190.00 | 18.06 | 17.65 | 18.60 | +3.61 | +25.71% | 72 | 2,695 | 37.61% |
| QCOM240621C00195000 | 2024-05-23 9:40AM EDT | 195.00 | 13.50 | 13.10 | 14.20 | +3.40 | +33.66% | 5 | 3,568 | 33.41% |
| QCOM240621C00200000 | 2024-05-23 9:46AM EDT | 200.00 | 9.95 | 10.00 | 10.25 | +2.63 | +34.61% | 175 | 10,403 | 30.19% |
| QCOM240621C00210000 | 2024-05-23 9:44AM EDT | 210.00 | 4.55 | 4.60 | 4.80 | +1.61 | +54.76% | 95 | 5,940 | 28.24% |
| QCOM240621C00220000 | 2024-05-23 9:45AM EDT | 220.00 | 1.73 | 1.68 | 1.82 | +0.60 | +50.00% | 50 | 3,451 | 27.34% |
| QCOM240621C00230000 | 2024-05-23 9:34AM EDT | 230.00 | 0.45 | 0.61 | 0.69 | +0.07 | +18.42% | 8 | 2,622 | 28.35% |
| QCOM240621C00240000 | 2024-05-22 11:44AM EDT | 240.00 | 0.21 | 0.20 | 0.29 | 0.00 | - | 36 | 484 | 30.20% |
| QCOM240621C00250000 | 2024-05-22 11:37AM EDT | 250.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 1 | 880 | 31.74% |
| QCOM240621C00260000 | 2024-05-22 2:03PM EDT | 260.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 58 | 36.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 190.23% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 167.58% |
| QCOM240621P00065000 | 2024-05-20 12:28PM EDT | 65.00 | 0.02 | 0.00 | 1.69 | 0.00 | - | 20 | 2,977 | 216.02% |
| QCOM240621P00070000 | 2024-05-14 2:52PM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,410 | 134.38% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,458 | 136.72% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 130.86% |
| QCOM240621P00085000 | 2024-05-09 1:22PM EDT | 85.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 7,344 | 129.49% |
| QCOM240621P00090000 | 2024-05-21 3:43PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 3,416 | 93.75% |
| QCOM240621P00095000 | 2024-05-07 10:55AM EDT | 95.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 400 | 2,514 | 118.95% |
| QCOM240621P00100000 | 2024-05-21 11:57AM EDT | 100.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 4,924 | 96.09% |
| QCOM240621P00105000 | 2024-05-20 3:21PM EDT | 105.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 3,830 | 100.59% |
| QCOM240621P00110000 | 2024-05-21 1:11PM EDT | 110.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 11 | 2,708 | 94.14% |
| QCOM240621P00115000 | 2024-05-17 11:24AM EDT | 115.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 100 | 6,182 | 88.48% |
| QCOM240621P00120000 | 2024-05-17 11:25AM EDT | 120.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 10 | 3,861 | 83.69% |
| QCOM240621P00125000 | 2024-05-17 11:08AM EDT | 125.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 18,928 | 61.72% |
| QCOM240621P00130000 | 2024-05-22 2:59PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 4,243 | 57.03% |
| QCOM240621P00135000 | 2024-05-20 2:21PM EDT | 135.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 2,382 | 55.86% |
| QCOM240621P00140000 | 2024-05-22 1:15PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 74 | 945 | 50.39% |
| QCOM240621P00145000 | 2024-05-22 3:28PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 3,414 | 46.48% |
| QCOM240621P00150000 | 2024-05-23 9:42AM EDT | 150.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 3,025 | 42.19% |
| QCOM240621P00155000 | 2024-05-23 9:32AM EDT | 155.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 3 | 2,326 | 44.24% |
| QCOM240621P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 94 | 2,599 | 44.09% |
| QCOM240621P00165000 | 2024-05-22 3:17PM EDT | 165.00 | 0.23 | 0.01 | 0.18 | +0.16 | +228.57% | 1 | 3,424 | 38.77% |
| QCOM240621P00170000 | 2024-05-23 9:35AM EDT | 170.00 | 0.10 | 0.04 | 0.13 | -0.02 | -16.67% | 20 | 4,694 | 32.52% |
| QCOM240621P00175000 | 2024-05-22 3:58PM EDT | 175.00 | 0.20 | 0.11 | 0.20 | 0.00 | - | 197 | 4,296 | 30.27% |
| QCOM240621P00180000 | 2024-05-23 9:44AM EDT | 180.00 | 0.25 | 0.19 | 0.28 | -0.14 | -35.90% | 3 | 2,945 | 27.49% |
| QCOM240621P00185000 | 2024-05-23 9:36AM EDT | 185.00 | 0.47 | 0.41 | 0.46 | -0.28 | -37.33% | 13 | 1,804 | 25.46% |
| QCOM240621P00190000 | 2024-05-23 9:42AM EDT | 190.00 | 0.94 | 0.81 | 0.88 | -0.66 | -41.25% | 60 | 1,498 | 24.41% |
| QCOM240621P00195000 | 2024-05-23 9:44AM EDT | 195.00 | 1.64 | 1.53 | 1.65 | -0.97 | -37.16% | 6 | 2,053 | 23.61% |
| QCOM240621P00200000 | 2024-05-23 9:46AM EDT | 200.00 | 2.85 | 2.81 | 2.96 | -1.75 | -38.04% | 113 | 836 | 23.07% |
| QCOM240621P00210000 | 2024-05-22 2:08PM EDT | 210.00 | 8.67 | 7.10 | 7.85 | -1.73 | -16.63% | 1 | 94 | 22.99% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 380.65% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 411.02% |
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 250.00 | 86.65 | 41.70 | 45.70 | 0.00 | - | - | 0 | 51.42% |
© 2024 Yahoo. All rights reserved.