QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240705C00165000 | 2024-06-13 9:56AM EDT | 165.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240705C00170000 | 2024-06-14 9:40AM EDT | 170.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240705C00175000 | 2024-06-05 11:20AM EDT | 175.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240705C00180000 | 2024-06-24 2:43PM EDT | 180.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QCOM240705C00185000 | 2024-06-21 10:00AM EDT | 185.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240705C00190000 | 2024-06-24 10:28AM EDT | 190.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240705C00195000 | 2024-06-24 3:57PM EDT | 195.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240705C00197500 | 2024-06-24 3:57PM EDT | 197.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240705C00200000 | 2024-06-24 3:55PM EDT | 200.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QCOM240705C00202500 | 2024-06-24 3:59PM EDT | 202.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| QCOM240705C00205000 | 2024-06-24 3:57PM EDT | 205.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 3.13% |
| QCOM240705C00207500 | 2024-06-24 3:57PM EDT | 207.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| QCOM240705C00210000 | 2024-06-24 3:59PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 6.25% |
| QCOM240705C00212500 | 2024-06-24 3:59PM EDT | 212.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| QCOM240705C00215000 | 2024-06-24 3:56PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| QCOM240705C00217500 | 2024-06-24 3:57PM EDT | 217.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 12.50% |
| QCOM240705C00220000 | 2024-06-24 3:59PM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 12.50% |
| QCOM240705C00222500 | 2024-06-24 3:57PM EDT | 222.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| QCOM240705C00225000 | 2024-06-24 3:57PM EDT | 225.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 12.50% |
| QCOM240705C00227500 | 2024-06-24 3:48PM EDT | 227.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| QCOM240705C00230000 | 2024-06-24 3:59PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| QCOM240705C00232500 | 2024-06-24 3:49PM EDT | 232.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| QCOM240705C00235000 | 2024-06-24 11:43AM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| QCOM240705C00237500 | 2024-06-24 1:52PM EDT | 237.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| QCOM240705C00240000 | 2024-06-24 3:50PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| QCOM240705C00242500 | 2024-06-21 10:35AM EDT | 242.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240705C00245000 | 2024-06-24 3:49PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| QCOM240705C00247500 | 2024-06-21 11:02AM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240705C00250000 | 2024-06-24 3:59PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QCOM240705C00252500 | 2024-06-20 12:34PM EDT | 252.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QCOM240705C00255000 | 2024-06-21 11:05AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240705C00260000 | 2024-06-21 11:09AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| QCOM240705C00265000 | 2024-06-24 9:34AM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240705C00270000 | 2024-06-20 10:31AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM240705C00275000 | 2024-06-21 10:54AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240705C00280000 | 2024-06-18 3:55PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240705C00285000 | 2024-06-24 9:49AM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705P00110000 | 2024-06-20 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240705P00150000 | 2024-05-31 10:35AM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240705P00155000 | 2024-06-20 3:40PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QCOM240705P00160000 | 2024-06-13 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240705P00165000 | 2024-06-24 12:51PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM240705P00170000 | 2024-06-24 2:52PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| QCOM240705P00175000 | 2024-06-24 3:54PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| QCOM240705P00180000 | 2024-06-24 3:59PM EDT | 180.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| QCOM240705P00185000 | 2024-06-24 3:59PM EDT | 185.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| QCOM240705P00190000 | 2024-06-24 3:58PM EDT | 190.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| QCOM240705P00192500 | 2024-06-24 3:58PM EDT | 192.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| QCOM240705P00195000 | 2024-06-24 3:59PM EDT | 195.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| QCOM240705P00197500 | 2024-06-24 3:58PM EDT | 197.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| QCOM240705P00200000 | 2024-06-24 3:56PM EDT | 200.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.78% |
| QCOM240705P00202500 | 2024-06-24 3:58PM EDT | 202.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| QCOM240705P00205000 | 2024-06-24 3:59PM EDT | 205.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| QCOM240705P00207500 | 2024-06-24 3:59PM EDT | 207.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| QCOM240705P00210000 | 2024-06-24 3:37PM EDT | 210.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| QCOM240705P00212500 | 2024-06-24 3:11PM EDT | 212.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QCOM240705P00215000 | 2024-06-24 3:58PM EDT | 215.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QCOM240705P00217500 | 2024-06-24 2:10PM EDT | 217.50 | 14.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM240705P00220000 | 2024-06-24 3:20PM EDT | 220.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240705P00222500 | 2024-06-20 2:22PM EDT | 222.50 | 10.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240705P00225000 | 2024-06-24 3:52PM EDT | 225.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240705P00227500 | 2024-06-21 1:59PM EDT | 227.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240705P00230000 | 2024-06-21 3:46PM EDT | 230.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM240705P00232500 | 2024-06-21 10:03AM EDT | 232.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QCOM240705P00235000 | 2024-06-20 10:18AM EDT | 235.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240705P00237500 | 2024-06-18 10:47AM EDT | 237.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240705P00240000 | 2024-06-18 10:42AM EDT | 240.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240705P00245000 | 2024-06-20 9:51AM EDT | 245.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.