QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628C00140000 | 2024-05-15 3:19PM EDT | 140.00 | 55.05 | 66.25 | 67.25 | 0.00 | - | - | 1 | 70.90% |
| QCOM240628C00150000 | 2024-05-15 12:34PM EDT | 150.00 | 47.00 | 56.45 | 57.55 | 0.00 | - | - | 1 | 70.41% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 39.90 | 51.50 | 52.30 | 0.00 | - | 1 | 0 | 60.94% |
| QCOM240628C00160000 | 2024-05-29 10:43AM EDT | 160.00 | 49.88 | 46.50 | 47.35 | 0.00 | - | - | 6 | 55.96% |
| QCOM240628C00165000 | 2024-06-07 2:45PM EDT | 165.00 | 41.74 | 41.35 | 42.40 | -3.49 | -7.72% | 10 | 0 | 60.55% |
| QCOM240628C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 39.54 | 35.10 | 38.40 | 0.00 | - | 31 | 35 | 67.04% |
| QCOM240628C00175000 | 2024-06-05 3:56PM EDT | 175.00 | 37.47 | 31.65 | 32.70 | 0.00 | - | 10 | 58 | 51.71% |
| QCOM240628C00180000 | 2024-06-06 12:17PM EDT | 180.00 | 31.47 | 26.85 | 27.75 | 0.00 | - | 1 | 39 | 45.56% |
| QCOM240628C00185000 | 2024-06-05 3:19PM EDT | 185.00 | 28.02 | 21.85 | 22.75 | 0.00 | - | 3 | 18 | 38.77% |
| QCOM240628C00190000 | 2024-06-07 12:11PM EDT | 190.00 | 19.00 | 17.40 | 18.05 | -2.90 | -13.24% | 4 | 31 | 34.55% |
| QCOM240628C00195000 | 2024-06-06 1:35PM EDT | 195.00 | 14.44 | 13.40 | 13.70 | -2.33 | -13.89% | 1 | 47 | 31.76% |
| QCOM240628C00200000 | 2024-06-07 3:13PM EDT | 200.00 | 8.80 | 9.35 | 10.15 | -3.60 | -29.03% | 182 | 595 | 31.62% |
| QCOM240628C00205000 | 2024-06-07 3:40PM EDT | 205.00 | 6.50 | 6.50 | 6.60 | -2.60 | -28.57% | 33 | 488 | 28.55% |
| QCOM240628C00210000 | 2024-06-07 3:48PM EDT | 210.00 | 4.20 | 4.15 | 4.30 | -1.99 | -32.15% | 84 | 327 | 28.60% |
| QCOM240628C00215000 | 2024-06-07 3:28PM EDT | 215.00 | 2.22 | 2.43 | 2.51 | -1.78 | -44.50% | 521 | 1,214 | 27.88% |
| QCOM240628C00220000 | 2024-06-07 3:35PM EDT | 220.00 | 1.32 | 1.42 | 1.48 | -0.99 | -42.86% | 74 | 262 | 28.31% |
| QCOM240628C00225000 | 2024-06-07 3:30PM EDT | 225.00 | 0.71 | 0.79 | 0.84 | -0.65 | -47.79% | 42 | 329 | 28.74% |
| QCOM240628C00230000 | 2024-06-07 1:28PM EDT | 230.00 | 0.58 | 0.43 | 0.48 | -0.19 | -24.68% | 1 | 765 | 29.44% |
| QCOM240628C00235000 | 2024-06-07 3:05PM EDT | 235.00 | 0.24 | 0.24 | 0.28 | -0.29 | -54.72% | 102 | 782 | 30.32% |
| QCOM240628C00240000 | 2024-06-07 11:58AM EDT | 240.00 | 0.20 | 0.14 | 0.18 | -0.12 | -37.50% | 11 | 104 | 31.69% |
| QCOM240628C00245000 | 2024-06-05 9:48AM EDT | 245.00 | 0.25 | 0.08 | 0.11 | 0.00 | - | 1 | 13 | 32.72% |
| QCOM240628C00250000 | 2024-06-06 1:54PM EDT | 250.00 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 4 | 121 | 34.96% |
| QCOM240628C00255000 | 2024-06-07 3:08PM EDT | 255.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 1 | 253 | 36.13% |
| QCOM240628C00260000 | 2024-06-05 11:24AM EDT | 260.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 6 | 17 | 43.99% |
| QCOM240628C00265000 | 2024-05-29 10:45AM EDT | 265.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 200 | 205 | 47.07% |
| QCOM240628C00270000 | 2024-05-30 9:57AM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 130 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628P00135000 | 2024-05-15 3:26PM EDT | 135.00 | 0.58 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 81.54% |
| QCOM240628P00140000 | 2024-05-29 10:01AM EDT | 140.00 | 0.55 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 68.95% |
| QCOM240628P00150000 | 2024-05-30 10:44AM EDT | 150.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 1 | 3 | 58.20% |
| QCOM240628P00155000 | 2024-05-16 12:02PM EDT | 155.00 | 0.14 | 0.01 | 0.21 | 0.00 | - | 2 | 27 | 52.93% |
| QCOM240628P00160000 | 2024-06-06 2:34PM EDT | 160.00 | 0.04 | 0.02 | 0.21 | 0.00 | - | 1 | 11 | 52.64% |
| QCOM240628P00165000 | 2024-06-03 11:19AM EDT | 165.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 1 | 36 | 46.78% |
| QCOM240628P00170000 | 2024-06-07 9:35AM EDT | 170.00 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 7 | 109 | 37.21% |
| QCOM240628P00175000 | 2024-06-07 2:58PM EDT | 175.00 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 18 | 125 | 34.08% |
| QCOM240628P00180000 | 2024-06-06 3:37PM EDT | 180.00 | 0.19 | 0.19 | 0.23 | +0.01 | +5.56% | 1 | 110 | 31.69% |
| QCOM240628P00185000 | 2024-06-07 3:47PM EDT | 185.00 | 0.38 | 0.37 | 0.40 | +0.04 | +11.76% | 15 | 420 | 29.64% |
| QCOM240628P00190000 | 2024-06-07 3:50PM EDT | 190.00 | 0.77 | 0.73 | 0.77 | +0.18 | +28.12% | 7 | 440 | 28.39% |
| QCOM240628P00195000 | 2024-06-07 3:47PM EDT | 195.00 | 1.44 | 1.41 | 1.46 | +0.30 | +26.32% | 19 | 284 | 27.43% |
| QCOM240628P00200000 | 2024-06-07 3:14PM EDT | 200.00 | 3.02 | 2.62 | 2.69 | +1.02 | +51.00% | 24 | 207 | 26.94% |
| QCOM240628P00205000 | 2024-06-07 2:17PM EDT | 205.00 | 4.55 | 4.50 | 4.65 | +1.40 | +44.44% | 41 | 265 | 26.91% |
| QCOM240628P00210000 | 2024-06-07 3:41PM EDT | 210.00 | 7.42 | 7.15 | 7.35 | +1.88 | +33.94% | 51 | 102 | 26.94% |
| QCOM240628P00215000 | 2024-06-07 3:47PM EDT | 215.00 | 10.55 | 10.55 | 10.80 | +3.10 | +41.61% | 1 | 56 | 27.37% |
| QCOM240628P00220000 | 2024-06-05 3:03PM EDT | 220.00 | 10.73 | 14.35 | 14.75 | 0.00 | - | 12 | 15 | 27.52% |
© 2024 Yahoo. All rights reserved.